Southwest Securities Co., Ltd. (SHA:600369)
China · Delayed Price · Currency is CNY 3.920
+0.010 (0.26%)
Sep 30, 2026, 3:00 PM CST
Southwest Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3.91 | 3.93 | 3.88 | 3.92 | 3.92 | 0.26% | 15,856,930 |
| Sep 29, 2026 | 3.84 | 3.92 | 3.84 | 3.91 | 3.91 | 1.30% | 22,128,320 |
| Sep 28, 2026 | 3.90 | 3.91 | 3.82 | 3.86 | 3.86 | -1.53% | 30,377,100 |
| Sep 24, 2026 | 3.98 | 3.98 | 3.91 | 3.92 | 3.92 | -1.75% | 25,777,302 |
| Sep 23, 2026 | 3.99 | 4.01 | 3.97 | 3.99 | 3.99 | - | 19,357,088 |
| Sep 22, 2026 | 3.99 | 4.03 | 3.98 | 3.99 | 3.99 | 0.25% | 29,682,773 |
| Sep 21, 2026 | 3.97 | 4.00 | 3.94 | 3.98 | 3.98 | 0.51% | 26,586,240 |
| Sep 18, 2026 | 3.94 | 3.98 | 3.94 | 3.96 | 3.96 | 0.76% | 23,941,138 |
| Sep 17, 2026 | 3.94 | 3.96 | 3.92 | 3.93 | 3.93 | -0.76% | 20,147,476 |
| Sep 16, 2026 | 3.96 | 3.98 | 3.90 | 3.96 | 3.96 | -0.25% | 28,580,400 |
| Sep 15, 2026 | 3.98 | 4.01 | 3.95 | 3.97 | 3.97 | -0.50% | 21,714,100 |
| Sep 14, 2026 | 3.98 | 4.00 | 3.95 | 3.99 | 3.99 | 0.25% | 26,347,222 |
| Sep 11, 2026 | 4.10 | 4.11 | 3.97 | 3.98 | 3.98 | -3.16% | 58,339,600 |
| Sep 10, 2026 | 4.07 | 4.13 | 4.05 | 4.11 | 4.11 | 0.74% | 39,131,703 |
| Sep 9, 2026 | 4.08 | 4.10 | 4.07 | 4.08 | 4.08 | -0.24% | 24,980,280 |
| Sep 8, 2026 | 4.07 | 4.11 | 4.06 | 4.09 | 4.09 | 0.74% | 29,661,600 |
| Sep 7, 2026 | 4.13 | 4.14 | 4.06 | 4.06 | 4.06 | -1.46% | 39,064,400 |
| Sep 4, 2026 | 4.10 | 4.16 | 4.10 | 4.12 | 4.12 | 0.49% | 41,006,114 |
| Sep 3, 2026 | 4.08 | 4.14 | 4.07 | 4.10 | 4.10 | 0.74% | 38,919,100 |
| Sep 2, 2026 | 4.13 | 4.14 | 4.06 | 4.07 | 4.07 | -1.93% | 36,413,200 |
| Sep 1, 2026 | 4.10 | 4.16 | 4.10 | 4.15 | 4.15 | 0.48% | 46,624,070 |
| Aug 31, 2026 | 4.13 | 4.14 | 4.07 | 4.13 | 4.13 | - | 33,890,515 |
| Aug 28, 2026 | 4.14 | 4.15 | 4.08 | 4.13 | 4.13 | -0.48% | 31,122,600 |
| Aug 27, 2026 | 4.12 | 4.17 | 4.10 | 4.15 | 4.15 | 0.48% | 38,061,490 |
| Aug 26, 2026 | 4.03 | 4.16 | 4.02 | 4.13 | 4.13 | 2.48% | 53,128,059 |
| Aug 25, 2026 | 4.01 | 4.05 | 4.01 | 4.03 | 4.03 | 0.50% | 22,482,421 |
| Aug 24, 2026 | 3.99 | 4.03 | 3.97 | 4.01 | 4.01 | 0.25% | 24,457,008 |
| Aug 21, 2026 | 4.01 | 4.01 | 3.97 | 4.00 | 4.00 | -0.25% | 20,852,818 |
| Aug 20, 2026 | 4.00 | 4.04 | 3.97 | 4.01 | 4.01 | 0.50% | 24,284,455 |
| Aug 19, 2026 | 4.04 | 4.07 | 3.97 | 3.99 | 3.99 | -1.24% | 31,027,052 |
| Aug 18, 2026 | 4.09 | 4.10 | 4.02 | 4.04 | 4.04 | -1.46% | 36,538,100 |
| Aug 17, 2026 | 4.08 | 4.11 | 4.06 | 4.10 | 4.10 | 0.49% | 23,866,370 |
| Aug 14, 2026 | 4.12 | 4.13 | 4.08 | 4.08 | 4.08 | -0.97% | 27,774,220 |
| Aug 13, 2026 | 4.12 | 4.17 | 4.11 | 4.12 | 4.12 | - | 30,201,100 |
| Aug 12, 2026 | 4.12 | 4.14 | 4.09 | 4.12 | 4.12 | -0.24% | 26,442,800 |
| Aug 11, 2026 | 4.14 | 4.16 | 4.11 | 4.13 | 4.13 | -0.48% | 23,790,530 |
| Aug 10, 2026 | 4.11 | 4.18 | 4.11 | 4.15 | 4.15 | 0.97% | 29,894,510 |
| Aug 7, 2026 | 4.13 | 4.14 | 4.10 | 4.11 | 4.11 | -0.48% | 24,348,190 |
| Aug 6, 2026 | 4.18 | 4.18 | 4.11 | 4.13 | 4.13 | -1.43% | 31,512,547 |
| Aug 5, 2026 | 4.21 | 4.23 | 4.17 | 4.19 | 4.19 | -0.48% | 31,409,205 |
| Aug 4, 2026 | 4.23 | 4.25 | 4.20 | 4.21 | 4.21 | -0.47% | 29,263,800 |
| Aug 3, 2026 | 4.15 | 4.24 | 4.14 | 4.23 | 4.23 | 1.20% | 41,421,900 |
| Jul 31, 2026 | 4.17 | 4.19 | 4.14 | 4.18 | 4.18 | 0.24% | 42,338,808 |
| Jul 30, 2026 | 4.14 | 4.19 | 4.11 | 4.17 | 4.17 | 0.24% | 46,595,930 |
| Jul 29, 2026 | 4.05 | 4.17 | 4.04 | 4.16 | 4.16 | 2.97% | 59,816,369 |
| Jul 28, 2026 | 4.08 | 4.09 | 4.02 | 4.04 | 4.04 | -1.46% | 40,063,862 |
| Jul 27, 2026 | 4.06 | 4.11 | 4.04 | 4.10 | 4.10 | 0.99% | 34,428,200 |
| Jul 24, 2026 | 4.12 | 4.14 | 4.06 | 4.06 | 4.06 | -1.93% | 29,530,800 |
| Jul 23, 2026 | 4.09 | 4.15 | 4.08 | 4.14 | 4.14 | 1.22% | 39,083,840 |
| Jul 22, 2026 | 4.10 | 4.12 | 4.05 | 4.09 | 4.09 | -0.73% | 44,454,000 |