Caida Securities Co., Ltd. (SHA:600906)
China · Delayed Price · Currency is CNY 7.23
-0.09 (-1.23%)
Sep 30, 2025, 3:00 PM CST
Caida Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 7.28 | 7.31 | 7.23 | 7.23 | 7.23 | -1.23% | 28,055,047 |
| Sep 29, 2025 | 7.13 | 7.44 | 7.10 | 7.32 | 7.32 | 3.10% | 50,742,838 |
| Sep 26, 2025 | 7.09 | 7.20 | 7.07 | 7.10 | 7.10 | - | 17,655,788 |
| Sep 25, 2025 | 7.16 | 7.21 | 7.08 | 7.10 | 7.10 | -1.39% | 21,475,400 |
| Sep 24, 2025 | 7.06 | 7.22 | 7.05 | 7.20 | 7.20 | 1.41% | 23,621,565 |
| Sep 23, 2025 | 7.19 | 7.19 | 7.01 | 7.10 | 7.10 | -2.07% | 30,281,591 |
| Sep 22, 2025 | 7.21 | 7.25 | 7.15 | 7.25 | 7.25 | 0.69% | 17,646,901 |
| Sep 19, 2025 | 7.28 | 7.29 | 7.16 | 7.20 | 7.20 | -1.10% | 24,695,701 |
| Sep 18, 2025 | 7.48 | 7.50 | 7.22 | 7.28 | 7.28 | -3.19% | 44,755,506 |
| Sep 17, 2025 | 7.41 | 7.57 | 7.39 | 7.52 | 7.52 | 1.21% | 37,677,427 |
| Sep 16, 2025 | 7.41 | 7.46 | 7.34 | 7.43 | 7.43 | 0.41% | 26,296,804 |
| Sep 15, 2025 | 7.47 | 7.50 | 7.38 | 7.40 | 7.40 | -0.80% | 23,146,115 |
| Sep 12, 2025 | 7.55 | 7.55 | 7.45 | 7.46 | 7.46 | -1.19% | 26,943,900 |
| Sep 11, 2025 | 7.36 | 7.56 | 7.34 | 7.55 | 7.55 | 2.30% | 43,723,513 |
| Sep 10, 2025 | 7.40 | 7.44 | 7.35 | 7.38 | 7.38 | -0.40% | 17,535,263 |
| Sep 9, 2025 | 7.43 | 7.50 | 7.40 | 7.41 | 7.41 | -0.54% | 24,400,099 |
| Sep 8, 2025 | 7.44 | 7.48 | 7.40 | 7.45 | 7.45 | - | 20,396,918 |
| Sep 5, 2025 | 7.40 | 7.46 | 7.33 | 7.45 | 7.45 | 0.68% | 28,927,012 |
| Sep 4, 2025 | 7.34 | 7.48 | 7.32 | 7.40 | 7.40 | 0.82% | 37,753,886 |
| Sep 3, 2025 | 7.60 | 7.64 | 7.30 | 7.34 | 7.34 | -3.29% | 40,869,989 |
| Sep 2, 2025 | 7.66 | 7.68 | 7.51 | 7.59 | 7.59 | -0.91% | 40,829,381 |
| Sep 1, 2025 | 7.73 | 7.74 | 7.60 | 7.66 | 7.66 | -0.78% | 39,629,259 |
| Aug 29, 2025 | 7.81 | 7.83 | 7.68 | 7.72 | 7.72 | -1.40% | 55,466,762 |
| Aug 28, 2025 | 7.69 | 7.83 | 7.60 | 7.83 | 7.83 | 1.69% | 55,551,928 |
| Aug 27, 2025 | 7.83 | 7.96 | 7.70 | 7.70 | 7.70 | -1.79% | 70,063,858 |
| Aug 26, 2025 | 7.88 | 7.93 | 7.82 | 7.84 | 7.84 | -1.26% | 46,036,031 |
| Aug 25, 2025 | 8.05 | 8.09 | 7.85 | 7.94 | 7.94 | -0.13% | 94,369,779 |
| Aug 22, 2025 | 7.76 | 7.96 | 7.71 | 7.95 | 7.95 | 1.40% | 99,061,952 |
| Aug 21, 2025 | 7.88 | 8.10 | 7.70 | 7.84 | 7.84 | 0.51% | 96,254,897 |
| Aug 20, 2025 | 7.68 | 7.80 | 7.59 | 7.80 | 7.80 | 1.30% | 58,955,200 |
| Aug 19, 2025 | 7.72 | 7.85 | 7.68 | 7.70 | 7.70 | -1.28% | 58,285,206 |
| Aug 18, 2025 | 7.81 | 7.93 | 7.68 | 7.80 | 7.80 | 1.17% | 101,273,314 |
| Aug 15, 2025 | 7.45 | 7.78 | 7.44 | 7.71 | 7.71 | 1.98% | 111,082,388 |
| Aug 14, 2025 | 7.61 | 7.70 | 7.49 | 7.56 | 7.46 | -1.18% | 80,828,855 |
| Aug 13, 2025 | 7.60 | 7.73 | 7.47 | 7.65 | 7.55 | 0.92% | 116,777,408 |
| Aug 12, 2025 | 7.56 | 7.62 | 7.50 | 7.58 | 7.48 | 0.13% | 65,669,303 |
| Aug 11, 2025 | 7.50 | 7.66 | 7.50 | 7.57 | 7.47 | - | 87,050,515 |
| Aug 8, 2025 | 7.76 | 7.76 | 7.47 | 7.57 | 7.47 | -2.70% | 162,319,628 |
| Aug 7, 2025 | 7.30 | 7.99 | 7.28 | 7.78 | 7.68 | 7.16% | 251,017,142 |
| Aug 6, 2025 | 7.21 | 7.27 | 7.20 | 7.26 | 7.16 | 0.41% | 17,277,677 |
| Aug 5, 2025 | 7.15 | 7.29 | 7.14 | 7.23 | 7.13 | 1.26% | 23,524,618 |
| Aug 4, 2025 | 7.09 | 7.14 | 7.07 | 7.14 | 7.05 | 0.28% | 15,825,100 |
| Aug 1, 2025 | 7.10 | 7.21 | 7.10 | 7.12 | 7.03 | 0.14% | 21,355,600 |
| Jul 31, 2025 | 7.25 | 7.29 | 7.06 | 7.11 | 7.02 | -2.20% | 33,190,131 |
| Jul 30, 2025 | 7.34 | 7.35 | 7.21 | 7.27 | 7.17 | -1.09% | 28,120,300 |
| Jul 29, 2025 | 7.33 | 7.36 | 7.21 | 7.35 | 7.25 | -0.14% | 28,775,731 |
| Jul 28, 2025 | 7.36 | 7.44 | 7.28 | 7.36 | 7.26 | 0.14% | 28,161,129 |
| Jul 25, 2025 | 7.38 | 7.45 | 7.30 | 7.35 | 7.25 | -0.41% | 33,846,746 |
| Jul 24, 2025 | 7.20 | 7.39 | 7.19 | 7.38 | 7.28 | 1.93% | 48,752,250 |
| Jul 23, 2025 | 7.27 | 7.39 | 7.21 | 7.24 | 7.14 | - | 45,843,392 |