Southwest Securities Co., Ltd. (SHA:600369)
China · Delayed Price · Currency is CNY 3.750
-0.050 (-1.32%)
Nov 13, 2026, 3:00 PM CST
Southwest Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.79 | 3.80 | 3.74 | 3.75 | 3.75 | -1.32% | 24,136,898 |
| Nov 12, 2026 | 3.83 | 3.83 | 3.77 | 3.80 | 3.80 | -0.52% | 27,114,855 |
| Nov 11, 2026 | 3.84 | 3.86 | 3.82 | 3.82 | 3.82 | -0.52% | 20,332,196 |
| Nov 10, 2026 | 3.88 | 3.88 | 3.84 | 3.84 | 3.84 | -0.52% | 19,430,517 |
| Nov 9, 2026 | 3.91 | 3.92 | 3.86 | 3.86 | 3.86 | -1.28% | 18,808,900 |
| Nov 6, 2026 | 3.87 | 3.91 | 3.86 | 3.91 | 3.91 | - | 20,842,021 |
| Nov 5, 2026 | 3.92 | 3.94 | 3.89 | 3.91 | 3.91 | -0.76% | 29,859,800 |
| Nov 4, 2026 | 3.88 | 3.98 | 3.87 | 3.94 | 3.94 | 1.55% | 53,648,700 |
| Nov 3, 2026 | 3.85 | 3.90 | 3.83 | 3.88 | 3.88 | 0.52% | 37,955,700 |
| Nov 2, 2026 | 3.72 | 3.89 | 3.71 | 3.86 | 3.86 | 4.89% | 59,277,600 |
| Oct 30, 2026 | 3.71 | 3.75 | 3.67 | 3.68 | 3.68 | -1.34% | 26,829,400 |
| Oct 29, 2026 | 3.78 | 3.78 | 3.71 | 3.73 | 3.73 | -1.32% | 25,691,100 |
| Oct 28, 2026 | 3.81 | 3.82 | 3.77 | 3.78 | 3.78 | - | 20,725,227 |
| Oct 27, 2026 | 3.86 | 3.87 | 3.78 | 3.78 | 3.78 | -2.07% | 25,620,200 |
| Oct 26, 2026 | 3.80 | 3.86 | 3.79 | 3.86 | 3.86 | 0.78% | 25,732,200 |
| Oct 23, 2026 | 3.78 | 3.84 | 3.71 | 3.83 | 3.83 | 0.79% | 38,827,400 |
| 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 |