Sinolink Securities Co., Ltd. (SHA:600109)
China · Delayed Price · Currency is CNY 9.16
-0.08 (-0.87%)
At close: Feb 6, 2026
Sinolink Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 9.18 | 9.26 | 9.15 | 9.16 | 9.16 | -0.87% | 24,308,270 |
| Feb 5, 2026 | 9.22 | 9.28 | 9.13 | 9.24 | 9.24 | 0.22% | 30,161,590 |
| Feb 4, 2026 | 9.13 | 9.25 | 9.09 | 9.22 | 9.22 | 0.99% | 32,161,860 |
| Feb 3, 2026 | 9.14 | 9.17 | 9.06 | 9.13 | 9.13 | 0.33% | 33,496,731 |
| Feb 2, 2026 | 9.30 | 9.44 | 9.09 | 9.10 | 9.10 | -2.36% | 49,459,291 |
| Jan 30, 2026 | 9.47 | 9.51 | 9.26 | 9.32 | 9.32 | -2.00% | 46,341,010 |
| Jan 29, 2026 | 9.38 | 9.53 | 9.33 | 9.51 | 9.51 | 1.17% | 52,467,310 |
| Jan 28, 2026 | 9.34 | 9.49 | 9.29 | 9.40 | 9.40 | 0.75% | 47,940,810 |
| Jan 27, 2026 | 9.40 | 9.41 | 9.19 | 9.33 | 9.33 | -0.85% | 52,020,033 |
| Jan 26, 2026 | 9.41 | 9.52 | 9.38 | 9.41 | 9.41 | - | 47,549,610 |
| Jan 23, 2026 | 9.39 | 9.44 | 9.34 | 9.41 | 9.41 | 0.43% | 30,395,390 |
| Jan 22, 2026 | 9.36 | 9.44 | 9.34 | 9.37 | 9.37 | 0.21% | 29,120,279 |
| Jan 21, 2026 | 9.37 | 9.41 | 9.32 | 9.35 | 9.35 | -0.53% | 28,171,061 |
| Jan 20, 2026 | 9.36 | 9.42 | 9.33 | 9.40 | 9.40 | 0.43% | 32,156,670 |
| Jan 19, 2026 | 9.32 | 9.40 | 9.30 | 9.36 | 9.36 | 0.21% | 26,347,360 |
| Jan 16, 2026 | 9.42 | 9.49 | 9.32 | 9.34 | 9.34 | -0.64% | 41,609,480 |
| Jan 15, 2026 | 9.49 | 9.53 | 9.38 | 9.40 | 9.40 | -1.16% | 44,506,520 |
| Jan 14, 2026 | 9.59 | 9.77 | 9.46 | 9.51 | 9.51 | -0.73% | 71,942,220 |
| Jan 13, 2026 | 9.70 | 9.74 | 9.53 | 9.58 | 9.58 | -0.73% | 51,338,510 |
| Jan 12, 2026 | 9.49 | 9.66 | 9.45 | 9.65 | 9.65 | 1.69% | 55,567,690 |
| Jan 9, 2026 | 9.44 | 9.53 | 9.42 | 9.49 | 9.49 | 0.64% | 37,778,190 |
| Jan 8, 2026 | 9.58 | 9.59 | 9.41 | 9.43 | 9.43 | -1.98% | 57,210,130 |
| Jan 7, 2026 | 9.72 | 9.72 | 9.52 | 9.62 | 9.62 | -0.82% | 43,767,594 |
| Jan 6, 2026 | 9.41 | 9.72 | 9.38 | 9.70 | 9.70 | 2.97% | 78,989,294 |
| Jan 5, 2026 | 9.31 | 9.43 | 9.29 | 9.42 | 9.42 | 1.29% | 34,796,500 |
| Dec 31, 2025 | 9.37 | 9.40 | 9.28 | 9.30 | 9.30 | -0.64% | 20,636,620 |
| Dec 30, 2025 | 9.32 | 9.41 | 9.30 | 9.36 | 9.36 | 0.32% | 18,180,540 |
| Dec 29, 2025 | 9.38 | 9.40 | 9.30 | 9.33 | 9.33 | -0.32% | 22,440,441 |
| 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 |