Southwest Securities Co., Ltd. (SHA:600369)
China · Delayed Price · Currency is CNY 4.160
-0.010 (-0.24%)
Jul 31, 2026, 1:20 PM CST
Southwest Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 4.11 | 4.22 | 4.10 | 4.12 | 4.12 | -0.24% | 72,030,680 |
| Jul 20, 2026 | 4.08 | 4.15 | 4.07 | 4.13 | 4.13 | 1.23% | 59,053,240 |
| Jul 17, 2026 | 4.13 | 4.17 | 4.06 | 4.08 | 4.08 | -0.83% | 56,044,890 |
| Jul 16, 2026 | 4.18 | 4.21 | 4.14 | 4.19 | 4.11 | -0.24% | 41,028,000 |
| Jul 15, 2026 | 4.11 | 4.21 | 4.10 | 4.20 | 4.12 | 1.94% | 52,914,432 |
| Jul 14, 2026 | 4.09 | 4.13 | 4.06 | 4.12 | 4.05 | 0.73% | 38,129,741 |
| Jul 13, 2026 | 4.08 | 4.11 | 4.06 | 4.09 | 4.02 | - | 36,287,474 |
| Jul 10, 2026 | 4.13 | 4.13 | 4.06 | 4.09 | 4.02 | -0.97% | 38,181,946 |
| Jul 9, 2026 | 4.08 | 4.14 | 4.06 | 4.13 | 4.06 | 0.98% | 40,205,347 |
| Jul 8, 2026 | 4.09 | 4.14 | 4.05 | 4.09 | 4.02 | - | 32,738,726 |
| Jul 7, 2026 | 4.16 | 4.17 | 4.07 | 4.09 | 4.02 | -2.15% | 41,230,455 |
| Jul 6, 2026 | 4.18 | 4.21 | 4.14 | 4.18 | 4.10 | 0.72% | 42,642,088 |
| Jul 3, 2026 | 4.14 | 4.17 | 4.09 | 4.15 | 4.07 | 0.97% | 49,581,170 |
| Jul 2, 2026 | 4.21 | 4.24 | 4.10 | 4.11 | 4.04 | -2.38% | 64,630,380 |
| Jul 1, 2026 | 4.01 | 4.23 | 4.01 | 4.21 | 4.13 | 4.73% | 90,454,484 |
| Jun 30, 2026 | 4.03 | 4.09 | 3.98 | 4.02 | 3.95 | -0.74% | 47,829,609 |
| Jun 29, 2026 | 4.01 | 4.07 | 3.95 | 4.05 | 3.98 | 1.00% | 50,432,330 |
| Jun 26, 2026 | 4.14 | 4.20 | 4.01 | 4.01 | 3.94 | -3.84% | 68,036,162 |
| Jun 25, 2026 | 4.07 | 4.22 | 4.02 | 4.17 | 4.09 | 2.21% | 77,728,002 |
| Jun 24, 2026 | 4.19 | 4.24 | 4.06 | 4.08 | 4.01 | -3.09% | 68,799,293 |
| Jun 23, 2026 | 4.18 | 4.33 | 4.16 | 4.21 | 4.13 | 1.45% | 115,549,083 |
| Jun 22, 2026 | 3.95 | 4.16 | 3.93 | 4.15 | 4.07 | 5.06% | 75,558,982 |
| Jun 18, 2026 | 4.07 | 4.07 | 3.93 | 3.95 | 3.88 | -2.95% | 40,259,800 |
| Jun 17, 2026 | 4.08 | 4.11 | 4.04 | 4.07 | 4.00 | -0.25% | 28,825,760 |
| Jun 16, 2026 | 4.09 | 4.11 | 4.04 | 4.08 | 4.01 | -0.24% | 39,720,320 |
| Jun 15, 2026 | 4.01 | 4.20 | 4.00 | 4.09 | 4.02 | 2.51% | 75,797,050 |
| Jun 12, 2026 | 3.84 | 4.00 | 3.82 | 3.99 | 3.92 | 4.18% | 62,882,420 |
| Jun 11, 2026 | 3.89 | 3.93 | 3.79 | 3.83 | 3.76 | -2.05% | 34,430,990 |
| Jun 10, 2026 | 3.83 | 3.91 | 3.81 | 3.91 | 3.84 | 1.82% | 37,805,100 |
| Jun 9, 2026 | 3.86 | 3.86 | 3.81 | 3.84 | 3.77 | -0.26% | 21,706,396 |
| Jun 8, 2026 | 3.89 | 3.92 | 3.81 | 3.85 | 3.78 | -1.79% | 38,065,408 |
| Jun 5, 2026 | 3.90 | 3.96 | 3.89 | 3.92 | 3.85 | 0.26% | 29,104,280 |
| Jun 4, 2026 | 3.97 | 4.00 | 3.88 | 3.91 | 3.84 | -1.76% | 35,024,400 |
| Jun 3, 2026 | 4.01 | 4.02 | 3.97 | 3.98 | 3.91 | -0.75% | 37,275,800 |
| Jun 2, 2026 | 4.01 | 4.05 | 3.99 | 4.01 | 3.94 | -0.50% | 36,287,780 |
| Jun 1, 2026 | 3.97 | 4.04 | 3.94 | 4.03 | 3.96 | 1.26% | 46,514,510 |
| May 29, 2026 | 3.98 | 4.05 | 3.97 | 3.98 | 3.91 | - | 50,635,550 |
| May 28, 2026 | 4.06 | 4.06 | 3.94 | 3.98 | 3.91 | -1.73% | 47,613,700 |
| May 27, 2026 | 4.07 | 4.15 | 4.02 | 4.05 | 3.98 | -0.98% | 42,586,550 |
| May 26, 2026 | 4.05 | 4.10 | 4.03 | 4.09 | 4.02 | 0.74% | 41,578,250 |
| May 25, 2026 | 4.02 | 4.07 | 3.99 | 4.06 | 3.99 | 1.25% | 39,580,820 |
| May 22, 2026 | 4.08 | 4.09 | 4.00 | 4.01 | 3.94 | -0.99% | 52,007,400 |
| May 21, 2026 | 4.09 | 4.24 | 4.05 | 4.05 | 3.98 | -0.49% | 65,130,370 |