Sinolink Securities Co., Ltd. (SHA:600109)
China · Delayed Price · Currency is CNY 7.77
-0.09 (-1.15%)
Oct 29, 2026, 1:04 PM CST
Sinolink Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 7.87 | 7.87 | 7.72 | 7.77 | 7.77 | -1.15% | 11,377,100 |
| Oct 28, 2026 | 7.94 | 7.98 | 7.84 | 7.86 | 7.86 | -0.63% | 15,265,302 |
| Oct 27, 2026 | 8.00 | 8.04 | 7.91 | 7.91 | 7.91 | -1.12% | 15,348,500 |
| Oct 26, 2026 | 7.90 | 8.04 | 7.88 | 8.00 | 8.00 | 0.88% | 21,730,910 |
| Oct 23, 2026 | 7.88 | 7.94 | 7.74 | 7.93 | 7.93 | 0.63% | 29,056,200 |
| Oct 22, 2026 | 7.96 | 8.04 | 7.88 | 7.88 | 7.88 | -1.13% | 21,392,364 |
| Oct 21, 2026 | 8.04 | 8.05 | 7.95 | 7.97 | 7.97 | -0.62% | 11,196,899 |
| Oct 20, 2026 | 8.09 | 8.09 | 7.97 | 8.02 | 8.02 | -0.62% | 18,452,800 |
| Oct 19, 2026 | 8.04 | 8.13 | 8.01 | 8.07 | 8.07 | -0.12% | 16,400,344 |
| Oct 16, 2026 | 8.19 | 8.20 | 7.97 | 8.08 | 8.08 | -1.22% | 24,671,614 |
| Oct 15, 2026 | 8.14 | 8.23 | 8.09 | 8.18 | 8.18 | -0.37% | 24,499,576 |
| Oct 14, 2026 | 8.15 | 8.26 | 8.15 | 8.21 | 8.21 | 0.49% | 16,476,597 |
| Oct 13, 2026 | 8.20 | 8.26 | 8.15 | 8.17 | 8.17 | -0.61% | 18,035,106 |
| Oct 12, 2026 | 8.21 | 8.27 | 8.17 | 8.22 | 8.22 | 0.24% | 19,226,800 |
| Oct 9, 2026 | 8.08 | 8.26 | 8.03 | 8.20 | 8.20 | 1.86% | 28,583,014 |
| Oct 8, 2026 | 8.15 | 8.20 | 8.01 | 8.05 | 8.05 | -0.98% | 14,036,896 |
| Sep 30, 2026 | 8.11 | 8.16 | 8.08 | 8.13 | 8.13 | 0.62% | 11,068,174 |
| Sep 29, 2026 | 7.99 | 8.12 | 7.99 | 8.08 | 8.08 | 1.00% | 12,065,305 |
| Sep 28, 2026 | 8.10 | 8.12 | 7.95 | 8.00 | 8.00 | -1.23% | 19,771,300 |
| Sep 24, 2026 | 8.26 | 8.27 | 8.10 | 8.10 | 8.10 | -2.17% | 22,181,700 |
| Sep 23, 2026 | 8.35 | 8.38 | 8.28 | 8.28 | 8.28 | -0.84% | 15,232,150 |
| Sep 22, 2026 | 8.37 | 8.43 | 8.34 | 8.35 | 8.35 | 0.24% | 21,367,353 |
| Sep 21, 2026 | 8.25 | 8.38 | 8.23 | 8.33 | 8.33 | 0.97% | 21,983,558 |
| Sep 18, 2026 | 8.19 | 8.29 | 8.19 | 8.25 | 8.25 | 0.98% | 18,219,900 |
| Sep 17, 2026 | 8.25 | 8.29 | 8.16 | 8.17 | 8.17 | -1.45% | 16,150,686 |
| Sep 16, 2026 | 8.25 | 8.34 | 8.17 | 8.29 | 8.29 | 0.36% | 16,677,600 |
| Sep 15, 2026 | 8.28 | 8.33 | 8.25 | 8.26 | 8.26 | -0.36% | 15,621,500 |
| Sep 14, 2026 | 8.26 | 8.30 | 8.18 | 8.29 | 8.29 | 0.12% | 16,859,398 |
| Sep 11, 2026 | 8.58 | 8.58 | 8.27 | 8.28 | 8.28 | -3.83% | 37,594,946 |
| Sep 10, 2026 | 8.57 | 8.64 | 8.51 | 8.61 | 8.61 | 0.47% | 18,784,575 |
| Sep 9, 2026 | 8.60 | 8.62 | 8.53 | 8.57 | 8.57 | -0.23% | 16,365,966 |
| Sep 8, 2026 | 8.63 | 8.68 | 8.56 | 8.59 | 8.59 | -0.46% | 18,563,678 |
| Sep 7, 2026 | 8.79 | 8.80 | 8.62 | 8.63 | 8.63 | -1.26% | 28,690,321 |
| Sep 4, 2026 | 8.69 | 8.83 | 8.66 | 8.74 | 8.74 | 1.04% | 35,800,390 |
| Sep 3, 2026 | 8.58 | 8.73 | 8.57 | 8.65 | 8.65 | 1.05% | 30,457,100 |
| Sep 2, 2026 | 8.73 | 8.74 | 8.55 | 8.56 | 8.56 | -2.28% | 27,282,240 |
| Sep 1, 2026 | 8.69 | 8.82 | 8.66 | 8.76 | 8.76 | 0.69% | 30,907,634 |
| Aug 31, 2026 | 8.71 | 8.76 | 8.58 | 8.70 | 8.70 | -0.57% | 28,036,562 |
| Aug 28, 2026 | 8.75 | 8.79 | 8.68 | 8.75 | 8.75 | -0.46% | 22,503,853 |
| Aug 27, 2026 | 8.70 | 8.80 | 8.63 | 8.79 | 8.79 | 0.11% | 40,315,758 |
| Aug 26, 2026 | 8.53 | 8.82 | 8.52 | 8.78 | 8.78 | 2.81% | 42,298,105 |
| Aug 25, 2026 | 8.54 | 8.64 | 8.49 | 8.54 | 8.54 | 0.12% | 13,880,400 |
| Aug 24, 2026 | 8.45 | 8.59 | 8.43 | 8.53 | 8.53 | 0.71% | 17,267,086 |
| Aug 21, 2026 | 8.50 | 8.50 | 8.42 | 8.47 | 8.47 | -0.35% | 11,713,268 |
| Aug 20, 2026 | 8.47 | 8.54 | 8.42 | 8.50 | 8.50 | 0.35% | 15,307,772 |
| Aug 19, 2026 | 8.52 | 8.59 | 8.44 | 8.47 | 8.47 | -0.94% | 18,330,258 |
| Aug 18, 2026 | 8.65 | 8.68 | 8.51 | 8.55 | 8.55 | -1.50% | 19,677,725 |
| Aug 17, 2026 | 8.62 | 8.69 | 8.56 | 8.68 | 8.68 | 0.46% | 16,435,748 |
| Aug 14, 2026 | 8.79 | 8.82 | 8.63 | 8.64 | 8.64 | -1.59% | 20,358,417 |
| Aug 13, 2026 | 8.77 | 8.86 | 8.74 | 8.78 | 8.78 | 0.23% | 25,066,665 |