Sinolink Securities Co., Ltd. (SHA:600109)
China · Delayed Price · Currency is CNY 8.80
+0.06 (0.69%)
Aug 3, 2026, 3:00 PM CST
Sinolink Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 8.70 | 8.80 | 8.69 | 8.80 | - | 0.69% | 19,197,061 |
| Jul 31, 2026 | 8.74 | 8.79 | 8.69 | 8.74 | 8.74 | 0.11% | 29,150,208 |
| Jul 30, 2026 | 8.59 | 8.81 | 8.59 | 8.73 | 8.73 | 0.81% | 34,383,891 |
| Jul 29, 2026 | 8.41 | 8.70 | 8.40 | 8.66 | 8.66 | 3.22% | 39,972,083 |
| Jul 28, 2026 | 8.45 | 8.48 | 8.38 | 8.39 | 8.39 | -1.29% | 20,513,200 |
| Jul 27, 2026 | 8.45 | 8.53 | 8.38 | 8.50 | 8.50 | 0.71% | 23,690,584 |
| Jul 24, 2026 | 8.58 | 8.64 | 8.43 | 8.44 | 8.44 | -2.09% | 26,922,590 |
| Jul 23, 2026 | 8.50 | 8.66 | 8.47 | 8.62 | 8.62 | 1.29% | 24,817,880 |
| Jul 22, 2026 | 8.61 | 8.66 | 8.45 | 8.51 | 8.51 | -1.73% | 31,460,400 |
| Jul 21, 2026 | 8.56 | 8.84 | 8.56 | 8.74 | 8.66 | 1.75% | 46,156,420 |
| Jul 20, 2026 | 8.48 | 8.61 | 8.43 | 8.59 | 8.51 | 1.54% | 39,093,502 |
| Jul 17, 2026 | 8.60 | 8.71 | 8.40 | 8.46 | 8.38 | -1.51% | 34,408,955 |
| Jul 16, 2026 | 8.67 | 8.76 | 8.56 | 8.59 | 8.51 | -1.38% | 29,460,916 |
| Jul 15, 2026 | 8.41 | 8.78 | 8.41 | 8.71 | 8.63 | 2.83% | 42,280,612 |
| Jul 14, 2026 | 8.39 | 8.50 | 8.34 | 8.47 | 8.39 | 0.71% | 25,529,787 |
| Jul 13, 2026 | 8.50 | 8.54 | 8.38 | 8.41 | 8.33 | -1.52% | 27,650,539 |
| Jul 10, 2026 | 8.69 | 8.69 | 8.52 | 8.54 | 8.46 | -2.06% | 32,405,313 |
| Jul 9, 2026 | 8.59 | 8.74 | 8.53 | 8.72 | 8.64 | 1.75% | 29,024,871 |
| Jul 8, 2026 | 8.73 | 8.81 | 8.56 | 8.57 | 8.49 | -2.17% | 34,085,330 |
| Jul 7, 2026 | 8.94 | 8.99 | 8.74 | 8.76 | 8.68 | -2.34% | 32,486,703 |
| Jul 6, 2026 | 9.00 | 9.03 | 8.86 | 8.97 | 8.89 | 0.67% | 42,213,702 |
| Jul 3, 2026 | 8.98 | 9.05 | 8.79 | 8.91 | 8.83 | -0.22% | 44,118,588 |
| Jul 2, 2026 | 9.13 | 9.20 | 8.88 | 8.93 | 8.85 | -2.30% | 58,209,028 |
| Jul 1, 2026 | 8.76 | 9.26 | 8.74 | 9.14 | 9.06 | 4.10% | 72,092,176 |
| Jun 30, 2026 | 8.68 | 8.88 | 8.66 | 8.78 | 8.70 | 0.69% | 34,405,908 |
| Jun 29, 2026 | 8.68 | 8.88 | 8.65 | 8.72 | 8.64 | -0.11% | 38,458,339 |
| Jun 26, 2026 | 9.01 | 9.12 | 8.73 | 8.73 | 8.65 | -3.54% | 53,108,924 |
| Jun 25, 2026 | 8.78 | 9.15 | 8.69 | 9.05 | 8.97 | 3.08% | 68,916,316 |
| Jun 24, 2026 | 8.90 | 9.05 | 8.75 | 8.78 | 8.70 | -2.01% | 46,966,216 |
| Jun 23, 2026 | 8.93 | 9.19 | 8.90 | 8.96 | 8.88 | -0.33% | 77,240,775 |
| Jun 22, 2026 | 8.39 | 8.99 | 8.35 | 8.99 | 8.91 | 6.52% | 76,818,385 |
| Jun 18, 2026 | 8.63 | 8.68 | 8.38 | 8.44 | 8.36 | -2.65% | 36,901,320 |
| Jun 17, 2026 | 8.76 | 8.82 | 8.62 | 8.67 | 8.59 | -1.25% | 32,651,750 |
| Jun 16, 2026 | 8.80 | 8.84 | 8.65 | 8.78 | 8.70 | -0.23% | 46,512,440 |
| Jun 15, 2026 | 8.58 | 9.00 | 8.52 | 8.80 | 8.72 | 3.65% | 82,894,240 |
| Jun 12, 2026 | 8.02 | 8.61 | 7.91 | 8.49 | 8.41 | 6.66% | 83,491,260 |
| Jun 11, 2026 | 7.95 | 8.14 | 7.90 | 7.96 | 7.89 | -0.25% | 31,566,800 |
| Jun 10, 2026 | 7.90 | 8.13 | 7.87 | 7.98 | 7.91 | 1.01% | 51,657,900 |
| Jun 9, 2026 | 7.73 | 7.91 | 7.68 | 7.90 | 7.83 | 2.73% | 40,884,560 |
| Jun 8, 2026 | 7.85 | 7.92 | 7.61 | 7.69 | 7.62 | -2.66% | 46,567,086 |
| Jun 5, 2026 | 8.05 | 8.11 | 7.90 | 7.90 | 7.83 | -1.62% | 42,722,590 |
| Jun 4, 2026 | 8.24 | 8.42 | 7.99 | 8.03 | 7.96 | -3.37% | 58,843,450 |
| Jun 3, 2026 | 8.69 | 8.69 | 8.31 | 8.31 | 8.23 | -4.92% | 61,970,820 |
| Jun 2, 2026 | 8.64 | 8.77 | 8.56 | 8.74 | 8.66 | 1.16% | 33,289,410 |
| Jun 1, 2026 | 8.60 | 8.68 | 8.55 | 8.64 | 8.56 | -0.35% | 28,108,770 |
| May 29, 2026 | 8.56 | 8.83 | 8.55 | 8.67 | 8.59 | 1.40% | 63,981,500 |
| May 28, 2026 | 8.67 | 8.70 | 8.47 | 8.55 | 8.47 | -1.27% | 31,177,560 |
| May 27, 2026 | 8.75 | 8.89 | 8.62 | 8.66 | 8.58 | -1.25% | 28,774,700 |
| May 26, 2026 | 8.73 | 8.88 | 8.70 | 8.77 | 8.69 | - | 28,080,220 |
| May 25, 2026 | 8.75 | 8.82 | 8.66 | 8.77 | 8.69 | 0.34% | 21,173,770 |