Southwest Securities Co., Ltd. (SHA:600369)
China · Delayed Price · Currency is CNY 3.980
0.00 (0.00%)
May 29, 2026, 3:00 PM CST
Southwest Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 4.15 | 4.17 | 4.12 | 4.15 | 4.15 | -0.24% | 20,643,000 |
| Apr 23, 2026 | 4.20 | 4.21 | 4.15 | 4.16 | 4.16 | -0.95% | 27,424,900 |
| Apr 22, 2026 | 4.17 | 4.23 | 4.16 | 4.20 | 4.20 | 0.48% | 25,684,580 |
| Apr 21, 2026 | 4.21 | 4.23 | 4.17 | 4.18 | 4.18 | -0.71% | 23,213,010 |
| Apr 20, 2026 | 4.23 | 4.25 | 4.20 | 4.21 | 4.21 | -0.47% | 25,734,580 |
| Apr 17, 2026 | 4.25 | 4.26 | 4.21 | 4.23 | 4.23 | -0.70% | 23,453,190 |
| Apr 16, 2026 | 4.26 | 4.29 | 4.24 | 4.26 | 4.26 | 0.24% | 28,386,700 |
| Apr 15, 2026 | 4.28 | 4.29 | 4.24 | 4.25 | 4.25 | -0.70% | 22,152,600 |
| Apr 14, 2026 | 4.28 | 4.29 | 4.23 | 4.28 | 4.28 | 0.71% | 26,008,100 |
| Apr 13, 2026 | 4.21 | 4.29 | 4.20 | 4.25 | 4.25 | 0.24% | 32,318,940 |
| Apr 10, 2026 | 4.19 | 4.32 | 4.19 | 4.24 | 4.24 | 1.92% | 58,533,850 |
| Apr 9, 2026 | 4.20 | 4.22 | 4.15 | 4.16 | 4.16 | -1.89% | 28,002,300 |
| Apr 8, 2026 | 4.14 | 4.25 | 4.14 | 4.24 | 4.24 | 3.67% | 54,846,980 |
| Apr 7, 2026 | 4.09 | 4.10 | 4.05 | 4.09 | 4.09 | - | 27,643,420 |
| Apr 3, 2026 | 4.15 | 4.17 | 4.08 | 4.09 | 4.09 | -1.68% | 28,767,600 |
| Apr 2, 2026 | 4.18 | 4.19 | 4.13 | 4.16 | 4.16 | -0.72% | 32,410,480 |
| Apr 1, 2026 | 4.20 | 4.21 | 4.14 | 4.19 | 4.19 | 0.96% | 34,121,740 |
| Mar 31, 2026 | 4.26 | 4.30 | 4.14 | 4.15 | 4.15 | -2.58% | 58,893,810 |
| Mar 30, 2026 | 4.23 | 4.28 | 4.19 | 4.26 | 4.26 | -0.23% | 41,989,600 |
| Mar 27, 2026 | 4.16 | 4.29 | 4.15 | 4.27 | 4.27 | 1.91% | 42,634,260 |
| Mar 26, 2026 | 4.19 | 4.24 | 4.17 | 4.19 | 4.19 | -0.24% | 34,824,360 |
| Mar 25, 2026 | 4.19 | 4.23 | 4.15 | 4.20 | 4.20 | 0.24% | 46,065,720 |
| Mar 24, 2026 | 4.06 | 4.20 | 4.02 | 4.19 | 4.19 | 4.23% | 51,843,070 |
| Mar 23, 2026 | 4.23 | 4.23 | 3.99 | 4.02 | 4.02 | -5.63% | 61,972,140 |
| Mar 20, 2026 | 4.30 | 4.33 | 4.26 | 4.26 | 4.26 | -0.93% | 37,453,580 |
| Mar 19, 2026 | 4.35 | 4.36 | 4.28 | 4.30 | 4.30 | -1.38% | 39,692,560 |
| Mar 18, 2026 | 4.38 | 4.39 | 4.34 | 4.36 | 4.36 | -0.46% | 32,236,090 |
| Mar 17, 2026 | 4.37 | 4.45 | 4.36 | 4.38 | 4.38 | 0.23% | 42,076,100 |