Southwest Securities Co., Ltd. (SHA:600369)
China · Delayed Price · Currency is CNY 3.770
-0.030 (-0.79%)
Oct 23, 2026, 11:30 AM CST
Southwest Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.78 | 3.79 | 3.71 | 3.77 | 3.77 | -0.79% | 23,998,100 |
| Oct 22, 2026 | 3.84 | 3.85 | 3.79 | 3.80 | 3.80 | -1.04% | 33,065,100 |
| Oct 21, 2026 | 3.86 | 3.87 | 3.83 | 3.84 | 3.84 | -0.52% | 19,757,626 |
| Oct 20, 2026 | 3.89 | 3.91 | 3.84 | 3.86 | 3.86 | -1.03% | 25,190,800 |
| Oct 19, 2026 | 3.87 | 3.93 | 3.87 | 3.90 | 3.90 | 0.26% | 22,463,900 |
| Oct 16, 2026 | 3.95 | 3.96 | 3.86 | 3.89 | 3.89 | -1.52% | 37,205,300 |
| Oct 15, 2026 | 3.94 | 3.99 | 3.91 | 3.95 | 3.95 | -0.25% | 36,617,588 |
| Oct 14, 2026 | 3.94 | 3.99 | 3.93 | 3.96 | 3.96 | 0.51% | 28,607,902 |
| Oct 13, 2026 | 3.96 | 3.99 | 3.93 | 3.96 | 3.94 | -0.25% | 23,847,700 |
| Oct 12, 2026 | 3.95 | 3.98 | 3.93 | 3.97 | 3.95 | 0.76% | 25,755,236 |
| Oct 9, 2026 | 3.89 | 3.96 | 3.88 | 3.94 | 3.92 | 1.55% | 33,557,318 |
| Oct 8, 2026 | 3.91 | 3.95 | 3.87 | 3.88 | 3.86 | -1.02% | 21,057,945 |
| Sep 30, 2026 | 3.91 | 3.93 | 3.88 | 3.92 | 3.90 | 0.26% | 15,856,937 |
| Sep 29, 2026 | 3.84 | 3.92 | 3.84 | 3.91 | 3.89 | 1.30% | 22,128,320 |
| Sep 28, 2026 | 3.90 | 3.91 | 3.82 | 3.86 | 3.84 | -1.53% | 30,377,100 |
| Sep 24, 2026 | 3.98 | 3.98 | 3.91 | 3.92 | 3.90 | -1.75% | 25,777,302 |
| Sep 23, 2026 | 3.99 | 4.01 | 3.97 | 3.99 | 3.97 | - | 19,357,088 |
| Sep 22, 2026 | 3.99 | 4.03 | 3.98 | 3.99 | 3.97 | 0.25% | 29,682,773 |
| Sep 21, 2026 | 3.97 | 4.00 | 3.94 | 3.98 | 3.96 | 0.51% | 26,586,240 |
| Sep 18, 2026 | 3.94 | 3.98 | 3.94 | 3.96 | 3.94 | 0.76% | 23,941,138 |
| Sep 17, 2026 | 3.94 | 3.96 | 3.92 | 3.93 | 3.91 | -0.76% | 20,147,476 |
| Sep 16, 2026 | 3.96 | 3.98 | 3.90 | 3.96 | 3.94 | -0.25% | 28,580,407 |
| Sep 15, 2026 | 3.98 | 4.01 | 3.95 | 3.97 | 3.95 | -0.50% | 21,714,100 |
| Sep 14, 2026 | 3.98 | 4.00 | 3.95 | 3.99 | 3.97 | 0.25% | 26,347,222 |
| Sep 11, 2026 | 4.10 | 4.11 | 3.97 | 3.98 | 3.96 | -3.16% | 58,339,600 |
| Sep 10, 2026 | 4.07 | 4.13 | 4.05 | 4.11 | 4.09 | 0.74% | 39,131,703 |
| Sep 9, 2026 | 4.08 | 4.10 | 4.07 | 4.08 | 4.06 | -0.24% | 24,980,285 |
| Sep 8, 2026 | 4.07 | 4.11 | 4.06 | 4.09 | 4.07 | 0.74% | 29,661,600 |
| Sep 7, 2026 | 4.13 | 4.14 | 4.06 | 4.06 | 4.04 | -1.46% | 39,064,400 |
| Sep 4, 2026 | 4.10 | 4.16 | 4.10 | 4.12 | 4.10 | 0.49% | 41,006,114 |
| Sep 3, 2026 | 4.08 | 4.14 | 4.07 | 4.10 | 4.08 | 0.74% | 38,919,100 |
| Sep 2, 2026 | 4.13 | 4.14 | 4.06 | 4.07 | 4.05 | -1.93% | 36,413,200 |
| Sep 1, 2026 | 4.10 | 4.16 | 4.10 | 4.15 | 4.13 | 0.48% | 46,624,070 |
| Aug 31, 2026 | 4.13 | 4.14 | 4.07 | 4.13 | 4.11 | - | 33,890,515 |
| Aug 28, 2026 | 4.14 | 4.15 | 4.08 | 4.13 | 4.11 | -0.48% | 31,122,606 |
| Aug 27, 2026 | 4.12 | 4.17 | 4.10 | 4.15 | 4.13 | 0.48% | 38,061,494 |
| Aug 26, 2026 | 4.03 | 4.16 | 4.02 | 4.13 | 4.11 | 2.48% | 53,128,059 |
| Aug 25, 2026 | 4.01 | 4.05 | 4.01 | 4.03 | 4.01 | 0.50% | 22,482,421 |
| Aug 24, 2026 | 3.99 | 4.03 | 3.97 | 4.01 | 3.99 | 0.25% | 24,457,008 |
| Aug 21, 2026 | 4.01 | 4.01 | 3.97 | 4.00 | 3.98 | -0.25% | 20,852,818 |
| Aug 20, 2026 | 4.00 | 4.04 | 3.97 | 4.01 | 3.99 | 0.50% | 24,284,455 |
| Aug 19, 2026 | 4.04 | 4.07 | 3.97 | 3.99 | 3.97 | -1.24% | 31,027,052 |
| Aug 18, 2026 | 4.09 | 4.10 | 4.02 | 4.04 | 4.02 | -1.46% | 36,538,100 |
| Aug 17, 2026 | 4.08 | 4.11 | 4.06 | 4.10 | 4.08 | 0.49% | 23,866,370 |
| Aug 14, 2026 | 4.12 | 4.13 | 4.08 | 4.08 | 4.06 | -0.97% | 27,774,227 |
| Aug 13, 2026 | 4.12 | 4.17 | 4.11 | 4.12 | 4.10 | - | 30,201,100 |
| Aug 12, 2026 | 4.12 | 4.14 | 4.09 | 4.12 | 4.10 | -0.24% | 26,442,800 |
| Aug 11, 2026 | 4.14 | 4.16 | 4.11 | 4.13 | 4.11 | -0.48% | 23,790,533 |
| Aug 10, 2026 | 4.11 | 4.18 | 4.11 | 4.15 | 4.13 | 0.97% | 29,894,518 |
| Aug 7, 2026 | 4.13 | 4.14 | 4.10 | 4.11 | 4.09 | -0.48% | 24,348,196 |