Caida Securities Co., Ltd. (SHA:600906)
China · Delayed Price · Currency is CNY 7.15
-0.06 (-0.83%)
Nov 17, 2025, 2:14 PM CST
Caida Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 7.21 | 7.28 | 7.21 | 7.21 | 7.21 | -0.41% | 16,143,459 |
| Nov 13, 2025 | 7.17 | 7.24 | 7.17 | 7.24 | 7.24 | 0.84% | 12,842,746 |
| Nov 12, 2025 | 7.23 | 7.25 | 7.15 | 7.18 | 7.18 | -0.69% | 17,472,616 |
| Nov 11, 2025 | 7.28 | 7.31 | 7.22 | 7.23 | 7.23 | -0.82% | 15,523,631 |
| Nov 10, 2025 | 7.22 | 7.30 | 7.21 | 7.29 | 7.29 | 0.83% | 18,107,293 |
| Nov 7, 2025 | 7.27 | 7.28 | 7.22 | 7.23 | 7.23 | -0.82% | 17,185,500 |
| Nov 6, 2025 | 7.27 | 7.34 | 7.26 | 7.29 | 7.29 | 0.41% | 18,302,753 |
| Nov 5, 2025 | 7.21 | 7.29 | 7.21 | 7.26 | 7.26 | 0.14% | 15,645,302 |
| Nov 4, 2025 | 7.27 | 7.29 | 7.22 | 7.25 | 7.25 | -0.55% | 13,959,379 |
| Nov 3, 2025 | 7.27 | 7.29 | 7.20 | 7.29 | 7.29 | - | 20,452,500 |
| Oct 31, 2025 | 7.35 | 7.38 | 7.28 | 7.29 | 7.29 | 0.14% | 21,854,939 |
| Oct 30, 2025 | 7.42 | 7.42 | 7.28 | 7.28 | 7.28 | -1.89% | 26,520,348 |
| Oct 29, 2025 | 7.33 | 7.44 | 7.31 | 7.42 | 7.42 | 1.50% | 35,590,546 |
| Oct 28, 2025 | 7.35 | 7.36 | 7.29 | 7.31 | 7.31 | -0.68% | 18,593,659 |
| Oct 27, 2025 | 7.37 | 7.41 | 7.31 | 7.36 | 7.36 | 0.55% | 35,374,250 |
| Oct 24, 2025 | 7.31 | 7.33 | 7.25 | 7.32 | 7.32 | - | 17,340,600 |
| Oct 23, 2025 | 7.25 | 7.32 | 7.18 | 7.32 | 7.29 | 1.10% | 19,624,133 |
| Oct 22, 2025 | 7.26 | 7.28 | 7.23 | 7.24 | 7.21 | -0.69% | 11,796,461 |
| Oct 21, 2025 | 7.20 | 7.32 | 7.17 | 7.29 | 7.26 | 1.67% | 26,286,472 |
| Oct 20, 2025 | 7.18 | 7.22 | 7.15 | 7.17 | 7.14 | 0.56% | 18,172,979 |
| Oct 17, 2025 | 7.25 | 7.31 | 7.12 | 7.13 | 7.10 | -1.93% | 22,471,268 |
| Oct 16, 2025 | 7.28 | 7.30 | 7.23 | 7.27 | 7.24 | -0.41% | 17,283,752 |
| Oct 15, 2025 | 7.27 | 7.33 | 7.21 | 7.30 | 7.27 | 0.69% | 25,355,250 |
| Oct 14, 2025 | 7.30 | 7.39 | 7.23 | 7.25 | 7.22 | -0.68% | 31,495,786 |
| Oct 13, 2025 | 7.20 | 7.33 | 7.17 | 7.30 | 7.27 | -0.68% | 25,572,036 |
| Oct 10, 2025 | 7.27 | 7.43 | 7.27 | 7.35 | 7.32 | 0.55% | 30,549,366 |
| Oct 9, 2025 | 7.23 | 7.33 | 7.17 | 7.31 | 7.28 | 1.11% | 30,942,541 |
| Sep 30, 2025 | 7.28 | 7.31 | 7.23 | 7.23 | 7.20 | -1.23% | 28,055,047 |
| Sep 29, 2025 | 7.13 | 7.44 | 7.10 | 7.32 | 7.29 | 3.10% | 50,742,838 |
| Sep 26, 2025 | 7.09 | 7.20 | 7.07 | 7.10 | 7.07 | - | 17,655,788 |
| Sep 25, 2025 | 7.16 | 7.21 | 7.08 | 7.10 | 7.07 | -1.39% | 21,475,400 |
| Sep 24, 2025 | 7.06 | 7.22 | 7.05 | 7.20 | 7.17 | 1.41% | 23,621,565 |
| Sep 23, 2025 | 7.19 | 7.19 | 7.01 | 7.10 | 7.07 | -2.07% | 30,281,591 |
| Sep 22, 2025 | 7.21 | 7.25 | 7.15 | 7.25 | 7.22 | 0.69% | 17,646,901 |
| Sep 19, 2025 | 7.28 | 7.29 | 7.16 | 7.20 | 7.17 | -1.10% | 24,695,701 |
| Sep 18, 2025 | 7.48 | 7.50 | 7.22 | 7.28 | 7.25 | -3.19% | 44,755,506 |
| Sep 17, 2025 | 7.41 | 7.57 | 7.39 | 7.52 | 7.49 | 1.21% | 37,677,427 |
| Sep 16, 2025 | 7.41 | 7.46 | 7.34 | 7.43 | 7.40 | 0.41% | 26,296,804 |
| Sep 15, 2025 | 7.47 | 7.50 | 7.38 | 7.40 | 7.37 | -0.80% | 23,146,115 |
| Sep 12, 2025 | 7.55 | 7.55 | 7.45 | 7.46 | 7.43 | -1.19% | 26,943,900 |
| Sep 11, 2025 | 7.36 | 7.56 | 7.34 | 7.55 | 7.52 | 2.30% | 43,723,513 |
| Sep 10, 2025 | 7.40 | 7.44 | 7.35 | 7.38 | 7.35 | -0.40% | 17,535,263 |
| Sep 9, 2025 | 7.43 | 7.50 | 7.40 | 7.41 | 7.38 | -0.54% | 24,400,099 |
| Sep 8, 2025 | 7.44 | 7.48 | 7.40 | 7.45 | 7.42 | - | 20,396,918 |
| Sep 5, 2025 | 7.40 | 7.46 | 7.33 | 7.45 | 7.42 | 0.68% | 28,927,012 |
| Sep 4, 2025 | 7.34 | 7.48 | 7.32 | 7.40 | 7.37 | 0.82% | 37,753,886 |
| Sep 3, 2025 | 7.60 | 7.64 | 7.30 | 7.34 | 7.31 | -3.29% | 40,869,989 |
| Sep 2, 2025 | 7.66 | 7.68 | 7.51 | 7.59 | 7.56 | -0.91% | 40,829,381 |
| Sep 1, 2025 | 7.73 | 7.74 | 7.60 | 7.66 | 7.63 | -0.78% | 39,629,259 |
| Aug 29, 2025 | 7.81 | 7.83 | 7.68 | 7.72 | 7.69 | -1.40% | 55,466,762 |