Southwest Securities Co., Ltd. (SHA:600369)
China flag China · Delayed Price · Currency is CNY
4.850
+0.030 (0.62%)
Oct 27, 2025, 11:30 AM CST

Southwest Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20254.804.844.774.824.820.42%33,738,138
Oct 23, 20254.744.814.714.804.801.05%31,654,722
Oct 22, 20254.754.794.734.754.75-25,493,611
Oct 21, 20254.684.794.664.754.751.71%39,977,583
Oct 20, 20254.694.704.644.674.670.43%28,562,917
Oct 17, 20254.744.784.644.654.65-1.90%34,598,846
Oct 16, 20254.764.794.734.744.74-0.63%28,604,523
Oct 15, 20254.724.784.694.774.771.06%39,441,295
Oct 14, 20254.744.814.704.724.72-0.21%41,380,696
Oct 13, 20254.654.754.624.734.73-1.66%39,251,971
Oct 10, 20254.774.844.754.814.800.42%47,749,329
Oct 9, 20254.764.824.724.794.780.84%46,246,500
Sep 30, 20254.814.824.734.754.74-1.45%41,362,582
Sep 29, 20254.654.884.624.824.813.66%75,113,067
Sep 26, 20254.664.694.644.654.64-0.43%24,995,254
Sep 25, 20254.694.714.644.674.66-0.43%25,853,404
Sep 24, 20254.604.714.604.694.681.30%33,855,522
Sep 23, 20254.714.724.564.634.62-2.11%44,621,055
Sep 22, 20254.734.754.684.734.72-32,640,942
Sep 19, 20254.794.804.724.734.72-1.25%35,777,081
Sep 18, 20254.924.924.734.794.78-2.84%71,704,468
Sep 17, 20254.884.944.854.934.920.61%51,035,440
Sep 16, 20254.844.924.844.904.891.24%53,584,685
Sep 15, 20254.874.884.824.844.83-0.41%35,353,100
Sep 12, 20254.904.934.844.864.85-1.22%52,153,700
Sep 11, 20254.724.954.704.924.914.02%92,560,984
Sep 10, 20254.744.774.704.734.72-0.21%25,989,317
Sep 9, 20254.744.784.714.744.73-0.21%34,885,325
Sep 8, 20254.764.784.724.754.74-0.21%37,686,000
Sep 5, 20254.724.774.674.764.750.85%43,777,093
Sep 4, 20254.684.764.654.724.710.85%57,483,760
Sep 3, 20254.844.864.664.684.67-3.11%53,439,348
Sep 2, 20254.844.884.764.834.82-0.41%69,166,206
Sep 1, 20254.894.914.834.854.84-0.61%47,282,096
Aug 29, 20254.944.954.874.884.87-1.01%61,377,470
Aug 28, 20254.854.934.774.934.921.86%74,402,473
Aug 27, 20254.934.994.844.844.83-2.42%91,342,552
Aug 26, 20254.984.994.944.964.95-0.80%73,756,632
Aug 25, 20255.005.094.945.004.990.81%131,316,462
Aug 22, 20254.864.974.854.964.951.64%114,522,771
Aug 21, 20255.005.014.854.884.87-3.37%147,946,392
Aug 20, 20254.765.194.705.055.045.87%187,227,934
Aug 19, 20254.824.844.764.774.76-1.24%71,803,052
Aug 18, 20254.794.914.784.834.821.26%124,108,637
Aug 15, 20254.614.824.604.774.763.02%129,261,363
Aug 14, 20254.684.744.614.634.62-1.91%73,147,436
Aug 13, 20254.664.754.624.724.711.29%78,329,344
Aug 12, 20254.654.664.624.664.650.43%31,867,402
Aug 11, 20254.584.664.574.644.631.53%41,788,625
Aug 8, 20254.594.604.544.574.56-0.44%31,187,200