Sinolink Securities Co., Ltd. (SHA:600109)
China · Delayed Price · Currency is CNY 8.67
+0.12 (1.40%)
May 29, 2026, 3:00 PM CST
Sinolink Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2026 | 8.35 | 8.38 | 8.20 | 8.27 | 8.27 | -0.72% | 16,003,830 |
| Apr 2, 2026 | 8.46 | 8.46 | 8.30 | 8.33 | 8.33 | -1.65% | 20,941,000 |
| Apr 1, 2026 | 8.46 | 8.49 | 8.40 | 8.47 | 8.47 | 1.07% | 17,722,160 |
| Mar 31, 2026 | 8.40 | 8.53 | 8.37 | 8.38 | 8.38 | -0.24% | 23,581,980 |
| Mar 30, 2026 | 8.26 | 8.41 | 8.24 | 8.40 | 8.40 | 0.48% | 18,850,570 |
| Mar 27, 2026 | 8.25 | 8.39 | 8.23 | 8.36 | 8.36 | 0.72% | 16,708,320 |
| Mar 26, 2026 | 8.38 | 8.42 | 8.26 | 8.30 | 8.30 | -1.19% | 20,864,800 |
| Mar 25, 2026 | 8.37 | 8.47 | 8.33 | 8.40 | 8.40 | 0.72% | 25,501,640 |
| Mar 24, 2026 | 8.34 | 8.38 | 8.21 | 8.34 | 8.34 | 1.21% | 24,567,110 |
| Mar 23, 2026 | 8.55 | 8.57 | 8.21 | 8.24 | 8.24 | -4.74% | 45,229,020 |
| Mar 20, 2026 | 8.76 | 8.81 | 8.65 | 8.65 | 8.65 | -0.92% | 29,213,030 |
| Mar 19, 2026 | 8.77 | 8.82 | 8.71 | 8.73 | 8.73 | -1.02% | 25,063,350 |
| Mar 18, 2026 | 8.90 | 8.90 | 8.80 | 8.82 | 8.82 | -0.56% | 24,844,200 |
| Mar 17, 2026 | 8.83 | 9.02 | 8.83 | 8.87 | 8.87 | 0.57% | 35,659,800 |