Sinolink Securities Co., Ltd. (SHA:600109)
China · Delayed Price · Currency is CNY 8.67
-0.02 (-0.23%)
Apr 15, 2026, 3:00 PM CST
Sinolink Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 17,722,166 |
| 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% | 16,708,327 |
| 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% | 24,567,117 |
| Mar 23, 2026 | 8.55 | 8.57 | 8.21 | 8.24 | 8.24 | -4.74% | 45,229,027 |
| 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% | 30,553,265 |
| Feb 24, 2026 | 9.15 | 9.18 | 9.11 | 9.12 | 9.12 | - | 21,520,880 |
| Feb 13, 2026 | 9.19 | 9.31 | 9.12 | 9.12 | 9.12 | -0.76% | 37,718,600 |
| Feb 12, 2026 | 9.20 | 9.21 | 9.15 | 9.19 | 9.19 | -0.11% | 21,137,727 |
| Feb 11, 2026 | 9.20 | 9.23 | 9.18 | 9.20 | 9.20 | 0.11% | 15,012,630 |
| Feb 10, 2026 | 9.22 | 9.24 | 9.18 | 9.19 | 9.19 | -0.33% | 16,424,450 |
| Feb 9, 2026 | 9.21 | 9.24 | 9.18 | 9.22 | 9.22 | 0.66% | 22,414,600 |
| Feb 6, 2026 | 9.18 | 9.26 | 9.15 | 9.16 | 9.16 | -0.87% | 24,308,270 |
| Feb 5, 2026 | 9.22 | 9.28 | 9.13 | 9.24 | 9.24 | 0.22% | 30,161,590 |
| Feb 4, 2026 | 9.13 | 9.25 | 9.09 | 9.22 | 9.22 | 0.99% | 32,161,860 |
| Feb 3, 2026 | 9.14 | 9.17 | 9.06 | 9.13 | 9.13 | 0.33% | 33,496,731 |
| Feb 2, 2026 | 9.30 | 9.44 | 9.09 | 9.10 | 9.10 | -2.36% | 49,459,291 |
| Jan 30, 2026 | 9.47 | 9.51 | 9.26 | 9.32 | 9.32 | -2.00% | 46,341,010 |
| Jan 29, 2026 | 9.38 | 9.53 | 9.33 | 9.51 | 9.51 | 1.17% | 52,467,310 |
| Jan 28, 2026 | 9.34 | 9.49 | 9.29 | 9.40 | 9.40 | 0.75% | 47,940,810 |
| Jan 27, 2026 | 9.40 | 9.41 | 9.19 | 9.33 | 9.33 | -0.85% | 52,020,033 |