Sinolink Securities Co., Ltd. (SHA:600109)
China · Delayed Price · Currency is CNY 9.03
-0.04 (-0.44%)
May 8, 2026, 3:00 PM CST
Sinolink Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 9.05 | 9.09 | 9.00 | 9.02 | - | -0.55% | 17,716,372 |
| 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 |
| Mar 16, 2026 | 8.80 | 8.85 | 8.75 | 8.82 | 8.82 | - | 21,843,700 |
| Mar 13, 2026 | 8.83 | 8.90 | 8.78 | 8.82 | 8.82 | -0.45% | 26,888,160 |
| Mar 12, 2026 | 8.81 | 8.89 | 8.79 | 8.86 | 8.86 | 0.45% | 22,052,580 |
| Mar 11, 2026 | 8.83 | 8.86 | 8.79 | 8.82 | 8.82 | 0.11% | 19,431,090 |
| Mar 10, 2026 | 8.80 | 8.88 | 8.79 | 8.81 | 8.81 | 0.69% | 21,444,910 |
| Mar 9, 2026 | 8.74 | 8.79 | 8.68 | 8.75 | 8.75 | -1.02% | 25,371,870 |
| Mar 6, 2026 | 8.70 | 8.87 | 8.69 | 8.84 | 8.84 | 1.38% | 21,237,770 |
| Mar 5, 2026 | 8.78 | 8.83 | 8.70 | 8.72 | 8.72 | 0.23% | 21,774,110 |
| Mar 4, 2026 | 8.79 | 8.85 | 8.69 | 8.70 | 8.70 | -1.81% | 32,077,220 |
| Mar 3, 2026 | 8.98 | 9.04 | 8.85 | 8.86 | 8.86 | -1.34% | 36,357,330 |
| Mar 2, 2026 | 9.07 | 9.08 | 8.92 | 8.98 | 8.98 | -1.64% | 36,091,040 |
| Feb 27, 2026 | 9.11 | 9.15 | 9.09 | 9.13 | 9.13 | 0.22% | 21,243,900 |
| Feb 26, 2026 | 9.20 | 9.20 | 9.10 | 9.11 | 9.11 | -0.76% | 27,675,780 |
| Feb 25, 2026 | 9.12 | 9.27 | 9.12 | 9.18 | 9.18 | 0.66% | 30,553,260 |
| Feb 24, 2026 | 9.15 | 9.18 | 9.11 | 9.12 | 9.12 | - | 21,520,880 |