Southwest Securities Co., Ltd. (SHA:600369)
China · Delayed Price · Currency is CNY 4.750
-0.070 (-1.45%)
Sep 30, 2025, 3:00 PM CST
Southwest Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 4.81 | 4.82 | 4.73 | 4.75 | 4.75 | -1.45% | 41,362,582 |
| Sep 29, 2025 | 4.65 | 4.88 | 4.62 | 4.82 | 4.82 | 3.66% | 75,113,067 |
| Sep 26, 2025 | 4.66 | 4.69 | 4.64 | 4.65 | 4.65 | -0.43% | 24,995,254 |
| Sep 25, 2025 | 4.69 | 4.71 | 4.64 | 4.67 | 4.67 | -0.43% | 25,853,404 |
| Sep 24, 2025 | 4.60 | 4.71 | 4.60 | 4.69 | 4.69 | 1.30% | 33,855,522 |
| Sep 23, 2025 | 4.71 | 4.72 | 4.56 | 4.63 | 4.63 | -2.11% | 44,621,055 |
| Sep 22, 2025 | 4.73 | 4.75 | 4.68 | 4.73 | 4.73 | - | 32,640,942 |
| Sep 19, 2025 | 4.79 | 4.80 | 4.72 | 4.73 | 4.73 | -1.25% | 35,777,081 |
| Sep 18, 2025 | 4.92 | 4.92 | 4.73 | 4.79 | 4.79 | -2.84% | 71,704,468 |
| Sep 17, 2025 | 4.88 | 4.94 | 4.85 | 4.93 | 4.93 | 0.61% | 51,035,440 |
| Sep 16, 2025 | 4.84 | 4.92 | 4.84 | 4.90 | 4.90 | 1.24% | 53,584,685 |
| Sep 15, 2025 | 4.87 | 4.88 | 4.82 | 4.84 | 4.84 | -0.41% | 35,353,100 |
| Sep 12, 2025 | 4.90 | 4.93 | 4.84 | 4.86 | 4.86 | -1.22% | 52,153,700 |
| Sep 11, 2025 | 4.72 | 4.95 | 4.70 | 4.92 | 4.92 | 4.02% | 92,560,984 |
| Sep 10, 2025 | 4.74 | 4.77 | 4.70 | 4.73 | 4.73 | -0.21% | 25,989,317 |
| Sep 9, 2025 | 4.74 | 4.78 | 4.71 | 4.74 | 4.74 | -0.21% | 34,885,325 |
| Sep 8, 2025 | 4.76 | 4.78 | 4.72 | 4.75 | 4.75 | -0.21% | 37,686,000 |
| Sep 5, 2025 | 4.72 | 4.77 | 4.67 | 4.76 | 4.76 | 0.85% | 43,777,093 |
| Sep 4, 2025 | 4.68 | 4.76 | 4.65 | 4.72 | 4.72 | 0.85% | 57,483,760 |
| Sep 3, 2025 | 4.84 | 4.86 | 4.66 | 4.68 | 4.68 | -3.11% | 53,439,348 |
| Sep 2, 2025 | 4.84 | 4.88 | 4.76 | 4.83 | 4.83 | -0.41% | 69,166,206 |
| Sep 1, 2025 | 4.89 | 4.91 | 4.83 | 4.85 | 4.85 | -0.61% | 47,282,096 |
| Aug 29, 2025 | 4.94 | 4.95 | 4.87 | 4.88 | 4.88 | -1.01% | 61,377,470 |
| Aug 28, 2025 | 4.85 | 4.93 | 4.77 | 4.93 | 4.93 | 1.86% | 74,402,473 |
| Aug 27, 2025 | 4.93 | 4.99 | 4.84 | 4.84 | 4.84 | -2.42% | 91,342,552 |
| Aug 26, 2025 | 4.98 | 4.99 | 4.94 | 4.96 | 4.96 | -0.80% | 73,756,632 |
| Aug 25, 2025 | 5.00 | 5.09 | 4.94 | 5.00 | 5.00 | 0.81% | 131,316,462 |
| Aug 22, 2025 | 4.86 | 4.97 | 4.85 | 4.96 | 4.96 | 1.64% | 114,522,771 |
| Aug 21, 2025 | 5.00 | 5.01 | 4.85 | 4.88 | 4.88 | -3.37% | 147,946,392 |
| Aug 20, 2025 | 4.76 | 5.19 | 4.70 | 5.05 | 5.05 | 5.87% | 187,227,934 |
| Aug 19, 2025 | 4.82 | 4.84 | 4.76 | 4.77 | 4.77 | -1.24% | 71,803,052 |
| Aug 18, 2025 | 4.79 | 4.91 | 4.78 | 4.83 | 4.83 | 1.26% | 124,108,637 |
| Aug 15, 2025 | 4.61 | 4.82 | 4.60 | 4.77 | 4.77 | 3.02% | 129,261,363 |
| Aug 14, 2025 | 4.68 | 4.74 | 4.61 | 4.63 | 4.63 | -1.91% | 73,147,436 |
| Aug 13, 2025 | 4.66 | 4.75 | 4.62 | 4.72 | 4.65 | 1.29% | 78,329,344 |
| Aug 12, 2025 | 4.65 | 4.66 | 4.62 | 4.66 | 4.60 | 0.43% | 31,867,402 |
| Aug 11, 2025 | 4.58 | 4.66 | 4.57 | 4.64 | 4.58 | 1.53% | 41,788,625 |
| Aug 8, 2025 | 4.59 | 4.60 | 4.54 | 4.57 | 4.51 | -0.44% | 31,187,200 |
| Aug 7, 2025 | 4.58 | 4.63 | 4.55 | 4.59 | 4.53 | 0.44% | 37,731,300 |
| Aug 6, 2025 | 4.53 | 4.58 | 4.51 | 4.57 | 4.51 | 0.66% | 36,997,092 |
| Aug 5, 2025 | 4.52 | 4.57 | 4.50 | 4.54 | 4.48 | 0.67% | 48,886,616 |
| Aug 4, 2025 | 4.50 | 4.52 | 4.47 | 4.51 | 4.45 | - | 35,063,400 |
| Aug 1, 2025 | 4.53 | 4.57 | 4.50 | 4.51 | 4.45 | -0.66% | 36,412,170 |
| Jul 31, 2025 | 4.64 | 4.66 | 4.50 | 4.54 | 4.48 | -2.16% | 53,151,578 |
| Jul 30, 2025 | 4.69 | 4.70 | 4.60 | 4.64 | 4.58 | -1.28% | 42,516,500 |
| Jul 29, 2025 | 4.67 | 4.70 | 4.58 | 4.70 | 4.64 | 0.64% | 58,375,310 |
| Jul 28, 2025 | 4.69 | 4.75 | 4.62 | 4.67 | 4.61 | -0.43% | 59,759,023 |
| Jul 25, 2025 | 4.70 | 4.74 | 4.65 | 4.69 | 4.63 | - | 58,916,300 |
| Jul 24, 2025 | 4.58 | 4.70 | 4.57 | 4.69 | 4.63 | 2.18% | 79,479,300 |
| Jul 23, 2025 | 4.61 | 4.67 | 4.57 | 4.59 | 4.53 | -0.22% | 70,346,500 |