Sinolink Securities Co., Ltd. (SHA:600109)
China · Delayed Price · Currency is CNY 8.44
-0.23 (-2.65%)
Jun 18, 2026, 3:00 PM CST
Sinolink Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 8.63 | 8.68 | 8.38 | 8.44 | 8.44 | -2.65% | 36,901,320 |
| Jun 17, 2026 | 8.76 | 8.82 | 8.62 | 8.67 | 8.67 | -1.25% | 32,651,750 |
| Jun 16, 2026 | 8.80 | 8.84 | 8.65 | 8.78 | 8.78 | -0.23% | 46,512,440 |
| Jun 15, 2026 | 8.58 | 9.00 | 8.52 | 8.80 | 8.80 | 3.65% | 82,894,240 |
| Jun 12, 2026 | 8.02 | 8.61 | 7.91 | 8.49 | 8.49 | 6.66% | 83,491,260 |
| Jun 11, 2026 | 7.95 | 8.14 | 7.90 | 7.96 | 7.96 | -0.25% | 31,566,800 |
| Jun 10, 2026 | 7.90 | 8.13 | 7.87 | 7.98 | 7.98 | 1.01% | 51,657,900 |
| Jun 9, 2026 | 7.73 | 7.91 | 7.68 | 7.90 | 7.90 | 2.73% | 40,884,560 |
| Jun 8, 2026 | 7.85 | 7.92 | 7.61 | 7.69 | 7.69 | -2.66% | 46,567,080 |
| Jun 5, 2026 | 8.05 | 8.11 | 7.90 | 7.90 | 7.90 | -1.62% | 42,722,590 |
| Jun 4, 2026 | 8.24 | 8.42 | 7.99 | 8.03 | 8.03 | -3.37% | 58,843,450 |
| Jun 3, 2026 | 8.69 | 8.69 | 8.31 | 8.31 | 8.31 | -4.92% | 61,970,820 |
| Jun 2, 2026 | 8.64 | 8.77 | 8.56 | 8.74 | 8.74 | 1.16% | 33,289,410 |
| Jun 1, 2026 | 8.60 | 8.68 | 8.55 | 8.64 | 8.64 | -0.35% | 28,108,770 |
| May 29, 2026 | 8.56 | 8.83 | 8.55 | 8.67 | 8.67 | 1.40% | 63,981,500 |
| May 28, 2026 | 8.67 | 8.70 | 8.47 | 8.55 | 8.55 | -1.27% | 31,177,560 |
| May 27, 2026 | 8.75 | 8.89 | 8.62 | 8.66 | 8.66 | -1.25% | 28,774,700 |
| May 26, 2026 | 8.73 | 8.88 | 8.70 | 8.77 | 8.77 | - | 28,080,220 |
| May 25, 2026 | 8.75 | 8.82 | 8.66 | 8.77 | 8.77 | 0.34% | 21,173,770 |
| May 22, 2026 | 8.85 | 8.89 | 8.65 | 8.74 | 8.74 | -0.68% | 32,212,180 |
| May 21, 2026 | 8.89 | 9.21 | 8.80 | 8.80 | 8.80 | -0.68% | 47,788,420 |
| May 20, 2026 | 8.85 | 9.00 | 8.77 | 8.86 | 8.86 | -0.56% | 26,943,100 |
| May 19, 2026 | 8.80 | 8.95 | 8.75 | 8.91 | 8.91 | 1.14% | 24,712,220 |
| May 18, 2026 | 8.85 | 8.92 | 8.73 | 8.81 | 8.81 | -0.56% | 22,658,470 |
| May 15, 2026 | 9.03 | 9.10 | 8.80 | 8.86 | 8.86 | -2.21% | 33,207,830 |
| May 14, 2026 | 9.21 | 9.27 | 9.05 | 9.06 | 9.06 | -1.63% | 31,225,620 |
| May 13, 2026 | 9.24 | 9.30 | 9.15 | 9.21 | 9.21 | -0.97% | 31,126,160 |
| May 12, 2026 | 9.24 | 9.34 | 9.14 | 9.30 | 9.30 | 0.54% | 40,994,660 |
| May 11, 2026 | 9.03 | 9.32 | 8.97 | 9.25 | 9.25 | 2.44% | 61,981,480 |
| May 8, 2026 | 9.05 | 9.09 | 9.00 | 9.03 | 9.03 | -0.44% | 30,316,930 |
| May 7, 2026 | 9.21 | 9.22 | 9.03 | 9.07 | 9.07 | -0.98% | 38,226,460 |
| May 6, 2026 | 8.93 | 9.19 | 8.93 | 9.16 | 9.16 | 2.12% | 51,952,220 |
| Apr 30, 2026 | 8.94 | 9.12 | 8.92 | 8.97 | 8.97 | -0.22% | 40,004,950 |
| Apr 29, 2026 | 8.78 | 9.01 | 8.78 | 8.99 | 8.99 | 1.93% | 42,143,530 |
| Apr 28, 2026 | 8.74 | 8.96 | 8.74 | 8.82 | 8.82 | 0.68% | 40,788,510 |
| Apr 27, 2026 | 8.68 | 8.82 | 8.66 | 8.76 | 8.76 | 1.27% | 33,880,540 |
| Apr 24, 2026 | 8.62 | 8.79 | 8.62 | 8.65 | 8.65 | 1.17% | 48,390,460 |
| Apr 23, 2026 | 8.63 | 8.64 | 8.53 | 8.55 | 8.55 | -0.93% | 24,156,440 |
| Apr 22, 2026 | 8.53 | 8.66 | 8.51 | 8.63 | 8.63 | 0.82% | 20,598,040 |
| Apr 21, 2026 | 8.60 | 8.63 | 8.54 | 8.56 | 8.56 | -0.58% | 18,848,140 |
| Apr 20, 2026 | 8.66 | 8.68 | 8.60 | 8.61 | 8.61 | -0.46% | 17,574,010 |
| Apr 17, 2026 | 8.68 | 8.70 | 8.61 | 8.65 | 8.65 | -0.46% | 15,551,740 |
| Apr 16, 2026 | 8.68 | 8.73 | 8.66 | 8.69 | 8.69 | 0.23% | 20,182,290 |
| Apr 15, 2026 | 8.71 | 8.73 | 8.65 | 8.67 | 8.67 | -0.23% | 17,488,300 |
| Apr 14, 2026 | 8.71 | 8.73 | 8.59 | 8.69 | 8.69 | 1.16% | 24,536,710 |
| Apr 13, 2026 | 8.50 | 8.70 | 8.47 | 8.59 | 8.59 | 0.82% | 27,870,830 |
| Apr 10, 2026 | 8.46 | 8.73 | 8.44 | 8.52 | 8.52 | 1.91% | 43,682,190 |
| Apr 9, 2026 | 8.46 | 8.48 | 8.35 | 8.36 | 8.36 | -1.99% | 18,387,770 |
| Apr 8, 2026 | 8.36 | 8.53 | 8.33 | 8.53 | 8.53 | 3.52% | 33,942,070 |
| Apr 7, 2026 | 8.27 | 8.30 | 8.20 | 8.24 | 8.24 | -0.36% | 13,952,670 |