Southwest Securities Co., Ltd. (SHA:600369)
China · Delayed Price · Currency is CNY 4.130
+0.040 (0.98%)
At close: Jul 9, 2026
Southwest Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 4.08 | 4.14 | 4.06 | 4.13 | 4.13 | 0.98% | 40,205,347 |
| Jul 8, 2026 | 4.09 | 4.14 | 4.05 | 4.09 | 4.09 | - | 32,738,726 |
| Jul 7, 2026 | 4.16 | 4.17 | 4.07 | 4.09 | 4.09 | -2.15% | 41,230,455 |
| Jul 6, 2026 | 4.18 | 4.21 | 4.14 | 4.18 | 4.18 | 0.72% | 42,642,088 |
| Jul 3, 2026 | 4.14 | 4.17 | 4.09 | 4.15 | 4.15 | 0.97% | 49,581,170 |
| Jul 2, 2026 | 4.21 | 4.24 | 4.10 | 4.11 | 4.11 | -2.38% | 64,630,380 |
| Jul 1, 2026 | 4.01 | 4.23 | 4.01 | 4.21 | 4.21 | 4.73% | 90,454,484 |
| Jun 30, 2026 | 4.03 | 4.09 | 3.98 | 4.02 | 4.02 | -0.74% | 47,829,609 |
| Jun 29, 2026 | 4.01 | 4.07 | 3.95 | 4.05 | 4.05 | 1.00% | 50,432,330 |
| Jun 26, 2026 | 4.14 | 4.20 | 4.01 | 4.01 | 4.01 | -3.84% | 68,036,160 |
| Jun 25, 2026 | 4.07 | 4.22 | 4.02 | 4.17 | 4.17 | 2.21% | 77,728,002 |
| Jun 24, 2026 | 4.19 | 4.24 | 4.06 | 4.08 | 4.08 | -3.09% | 68,799,290 |
| Jun 23, 2026 | 4.18 | 4.33 | 4.16 | 4.21 | 4.21 | 1.45% | 115,549,000 |
| Jun 22, 2026 | 3.95 | 4.16 | 3.93 | 4.15 | 4.15 | 5.06% | 75,558,982 |
| Jun 18, 2026 | 4.07 | 4.07 | 3.93 | 3.95 | 3.95 | -2.95% | 40,259,800 |
| Jun 17, 2026 | 4.08 | 4.11 | 4.04 | 4.07 | 4.07 | -0.25% | 28,825,760 |
| Jun 16, 2026 | 4.09 | 4.11 | 4.04 | 4.08 | 4.08 | -0.24% | 39,720,320 |
| Jun 15, 2026 | 4.01 | 4.20 | 4.00 | 4.09 | 4.09 | 2.51% | 75,797,050 |
| Jun 12, 2026 | 3.84 | 4.00 | 3.82 | 3.99 | 3.99 | 4.18% | 62,882,420 |
| Jun 11, 2026 | 3.89 | 3.93 | 3.79 | 3.83 | 3.83 | -2.05% | 34,430,990 |
| Jun 10, 2026 | 3.83 | 3.91 | 3.81 | 3.91 | 3.91 | 1.82% | 37,805,100 |
| Jun 9, 2026 | 3.86 | 3.86 | 3.81 | 3.84 | 3.84 | -0.26% | 21,706,390 |
| Jun 8, 2026 | 3.89 | 3.92 | 3.81 | 3.85 | 3.85 | -1.79% | 38,065,400 |
| Jun 5, 2026 | 3.90 | 3.96 | 3.89 | 3.92 | 3.92 | 0.26% | 29,104,280 |
| Jun 4, 2026 | 3.97 | 4.00 | 3.88 | 3.91 | 3.91 | -1.76% | 35,024,404 |
| Jun 3, 2026 | 4.01 | 4.02 | 3.97 | 3.98 | 3.98 | -0.75% | 37,275,800 |
| Jun 2, 2026 | 4.01 | 4.05 | 3.99 | 4.01 | 4.01 | -0.50% | 36,287,787 |
| Jun 1, 2026 | 3.97 | 4.04 | 3.94 | 4.03 | 4.03 | 1.26% | 46,514,510 |
| May 29, 2026 | 3.98 | 4.05 | 3.97 | 3.98 | 3.98 | - | 50,635,550 |
| May 28, 2026 | 4.06 | 4.06 | 3.94 | 3.98 | 3.98 | -1.73% | 47,613,700 |
| May 27, 2026 | 4.07 | 4.15 | 4.02 | 4.05 | 4.05 | -0.98% | 42,586,550 |
| May 26, 2026 | 4.05 | 4.10 | 4.03 | 4.09 | 4.09 | 0.74% | 41,578,252 |
| May 25, 2026 | 4.02 | 4.07 | 3.99 | 4.06 | 4.06 | 1.25% | 39,580,820 |
| May 22, 2026 | 4.08 | 4.09 | 4.00 | 4.01 | 4.01 | -0.99% | 52,007,400 |
| May 21, 2026 | 4.09 | 4.24 | 4.05 | 4.05 | 4.05 | -0.49% | 65,130,370 |
| May 20, 2026 | 4.11 | 4.11 | 4.06 | 4.07 | 4.07 | -1.21% | 30,815,060 |
| May 19, 2026 | 4.05 | 4.14 | 4.04 | 4.12 | 4.12 | 1.98% | 46,434,190 |
| May 18, 2026 | 4.05 | 4.09 | 4.02 | 4.04 | 4.04 | -0.74% | 40,509,400 |
| May 15, 2026 | 4.16 | 4.18 | 4.05 | 4.07 | 4.07 | -2.40% | 53,598,700 |
| May 14, 2026 | 4.28 | 4.29 | 4.17 | 4.17 | 4.17 | -2.57% | 42,137,860 |
| May 13, 2026 | 4.28 | 4.32 | 4.24 | 4.28 | 4.28 | -0.23% | 33,679,200 |
| May 12, 2026 | 4.27 | 4.34 | 4.25 | 4.29 | 4.29 | 0.23% | 45,388,550 |
| May 11, 2026 | 4.21 | 4.31 | 4.19 | 4.28 | 4.28 | 1.42% | 58,117,860 |
| May 8, 2026 | 4.23 | 4.26 | 4.20 | 4.22 | 4.22 | -0.47% | 33,388,270 |
| May 7, 2026 | 4.27 | 4.29 | 4.21 | 4.24 | 4.24 | -0.47% | 37,380,600 |
| May 6, 2026 | 4.24 | 4.30 | 4.23 | 4.26 | 4.26 | 0.47% | 46,329,900 |
| Apr 30, 2026 | 4.20 | 4.27 | 4.18 | 4.24 | 4.24 | 0.47% | 40,174,800 |
| Apr 29, 2026 | 4.15 | 4.22 | 4.15 | 4.22 | 4.22 | 1.44% | 32,009,060 |
| Apr 28, 2026 | 4.13 | 4.21 | 4.13 | 4.16 | 4.16 | 0.48% | 38,683,970 |
| Apr 27, 2026 | 4.15 | 4.18 | 4.13 | 4.14 | 4.14 | -0.24% | 23,202,780 |