Sinolink Securities Co., Ltd. (SHA:600109)
China · Delayed Price · Currency is CNY 9.36
+0.05 (0.54%)
At close: Dec 26, 2025
Sinolink Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 9.29 | 9.43 | 9.29 | 9.36 | 9.36 | 0.54% | 37,257,600 |
| Dec 25, 2025 | 9.27 | 9.35 | 9.24 | 9.31 | 9.31 | 0.54% | 24,029,042 |
| Dec 24, 2025 | 9.17 | 9.28 | 9.15 | 9.26 | 9.26 | 0.87% | 21,662,150 |
| Dec 23, 2025 | 9.25 | 9.27 | 9.14 | 9.18 | 9.18 | -0.76% | 23,538,730 |
| Dec 22, 2025 | 9.26 | 9.31 | 9.25 | 9.25 | 9.25 | -0.32% | 19,328,500 |
| Dec 19, 2025 | 9.28 | 9.35 | 9.22 | 9.28 | 9.28 | - | 23,316,900 |
| Dec 18, 2025 | 9.35 | 9.37 | 9.26 | 9.28 | 9.28 | -0.54% | 20,778,270 |
| Dec 17, 2025 | 9.21 | 9.43 | 9.15 | 9.33 | 9.33 | 0.97% | 34,661,212 |
| Dec 16, 2025 | 9.28 | 9.30 | 9.21 | 9.24 | 9.24 | -0.43% | 19,566,540 |
| Dec 15, 2025 | 9.22 | 9.35 | 9.19 | 9.28 | 9.28 | 0.32% | 23,789,580 |
| Dec 12, 2025 | 9.16 | 9.30 | 9.12 | 9.25 | 9.25 | 1.31% | 27,277,430 |
| Dec 11, 2025 | 9.28 | 9.29 | 9.13 | 9.13 | 9.13 | -1.83% | 20,573,450 |
| Dec 10, 2025 | 9.24 | 9.33 | 9.20 | 9.30 | 9.30 | 0.43% | 24,720,889 |
| Dec 9, 2025 | 9.30 | 9.35 | 9.24 | 9.26 | 9.26 | -0.96% | 22,709,406 |
| Dec 8, 2025 | 9.40 | 9.49 | 9.34 | 9.35 | 9.35 | 0.75% | 52,532,180 |
| Dec 5, 2025 | 9.14 | 9.32 | 9.10 | 9.28 | 9.28 | 1.75% | 42,400,110 |
| Dec 4, 2025 | 9.08 | 9.18 | 9.06 | 9.12 | 9.12 | 0.44% | 19,521,585 |
| Dec 3, 2025 | 9.10 | 9.13 | 9.06 | 9.08 | 9.08 | -0.11% | 17,526,250 |
| Dec 2, 2025 | 9.17 | 9.18 | 9.08 | 9.09 | 9.09 | -1.09% | 17,776,150 |
| Dec 1, 2025 | 9.15 | 9.20 | 9.14 | 9.19 | 9.19 | 0.44% | 21,332,250 |
| Nov 28, 2025 | 9.13 | 9.17 | 9.09 | 9.15 | 9.15 | 0.11% | 17,373,390 |
| Nov 27, 2025 | 9.13 | 9.22 | 9.13 | 9.14 | 9.14 | - | 15,050,500 |
| Nov 26, 2025 | 9.19 | 9.22 | 9.14 | 9.14 | 9.14 | -0.54% | 15,878,590 |
| Nov 25, 2025 | 9.21 | 9.27 | 9.18 | 9.19 | 9.19 | -0.11% | 21,799,090 |
| Nov 24, 2025 | 9.17 | 9.21 | 9.11 | 9.20 | 9.20 | 0.66% | 21,842,190 |
| Nov 21, 2025 | 9.32 | 9.40 | 9.13 | 9.14 | 9.14 | -2.87% | 44,453,990 |
| Nov 20, 2025 | 9.57 | 9.59 | 9.40 | 9.41 | 9.41 | - | 32,165,460 |
| Nov 19, 2025 | 9.53 | 9.56 | 9.37 | 9.41 | 9.41 | -1.05% | 25,296,000 |
| Nov 18, 2025 | 9.52 | 9.55 | 9.48 | 9.51 | 9.51 | -0.11% | 22,901,050 |
| Nov 17, 2025 | 9.58 | 9.59 | 9.51 | 9.52 | 9.52 | -0.83% | 23,925,400 |
| Nov 14, 2025 | 9.63 | 9.67 | 9.60 | 9.60 | 9.60 | -0.83% | 21,786,800 |
| Nov 13, 2025 | 9.62 | 9.70 | 9.60 | 9.68 | 9.68 | 0.62% | 23,314,070 |
| Nov 12, 2025 | 9.70 | 9.71 | 9.55 | 9.62 | 9.62 | -0.82% | 30,345,630 |
| Nov 11, 2025 | 9.80 | 9.84 | 9.69 | 9.70 | 9.70 | -1.02% | 30,576,440 |
| Nov 10, 2025 | 9.70 | 9.86 | 9.67 | 9.80 | 9.80 | 0.82% | 40,883,690 |
| Nov 7, 2025 | 9.78 | 9.94 | 9.72 | 9.72 | 9.72 | -0.51% | 34,455,710 |
| Nov 6, 2025 | 9.74 | 9.85 | 9.74 | 9.77 | 9.77 | 0.41% | 33,447,390 |
| Nov 5, 2025 | 9.68 | 9.78 | 9.66 | 9.73 | 9.73 | -0.21% | 27,375,330 |
| Nov 4, 2025 | 9.85 | 9.85 | 9.71 | 9.75 | 9.75 | -1.22% | 42,425,170 |
| Nov 3, 2025 | 9.88 | 9.89 | 9.77 | 9.87 | 9.87 | -0.10% | 39,126,240 |
| Oct 31, 2025 | 10.01 | 10.07 | 9.88 | 9.88 | 9.88 | -3.42% | 112,897,200 |
| Oct 30, 2025 | 10.44 | 10.44 | 10.20 | 10.23 | 10.23 | -2.20% | 62,240,900 |
| Oct 29, 2025 | 10.17 | 10.46 | 10.14 | 10.46 | 10.46 | 3.05% | 82,062,480 |
| Oct 28, 2025 | 10.28 | 10.30 | 10.13 | 10.15 | 10.15 | -1.46% | 47,794,350 |
| Oct 27, 2025 | 10.26 | 10.34 | 10.19 | 10.30 | 10.30 | 1.28% | 61,650,460 |
| Oct 24, 2025 | 10.11 | 10.20 | 10.07 | 10.17 | 10.17 | 0.39% | 40,047,650 |
| Oct 23, 2025 | 10.01 | 10.13 | 9.92 | 10.13 | 10.13 | 0.80% | 38,550,080 |
| Oct 22, 2025 | 10.08 | 10.12 | 9.98 | 10.05 | 10.05 | -0.89% | 32,947,610 |
| Oct 21, 2025 | 10.10 | 10.28 | 10.07 | 10.14 | 10.14 | 0.40% | 56,066,680 |
| Oct 20, 2025 | 10.22 | 10.28 | 10.05 | 10.10 | 10.10 | 0.50% | 48,522,020 |