Caida Securities Co., Ltd. (SHA:600906)
China · Delayed Price · Currency is CNY 6.41
-0.06 (-0.93%)
Jul 31, 2026, 2:55 PM CST
Caida Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 6.38 | 6.53 | 6.36 | 6.47 | 6.39 | 0.62% | 40,903,750 |
| Jul 29, 2026 | 6.30 | 6.49 | 6.28 | 6.43 | 6.35 | 1.42% | 45,334,040 |
| Jul 28, 2026 | 6.63 | 6.67 | 6.29 | 6.34 | 6.26 | -7.98% | 92,907,753 |
| Jul 27, 2026 | 6.90 | 6.94 | 6.66 | 6.89 | 6.80 | -0.86% | 42,728,538 |
| Jul 24, 2026 | 7.18 | 7.22 | 6.95 | 6.95 | 6.86 | -4.14% | 43,653,968 |
| Jul 23, 2026 | 7.20 | 7.28 | 7.15 | 7.25 | 7.16 | 0.83% | 36,235,039 |
| Jul 22, 2026 | 7.15 | 7.26 | 7.06 | 7.19 | 7.10 | -0.42% | 40,615,559 |
| Jul 21, 2026 | 7.20 | 7.31 | 7.07 | 7.22 | 7.13 | - | 58,484,174 |
| Jul 20, 2026 | 7.12 | 7.26 | 7.08 | 7.22 | 7.13 | 1.98% | 54,262,620 |
| Jul 17, 2026 | 7.05 | 7.25 | 7.01 | 7.08 | 6.99 | -0.14% | 54,500,725 |
| Jul 16, 2026 | 7.18 | 7.22 | 7.05 | 7.09 | 7.00 | -2.21% | 43,529,234 |
| Jul 15, 2026 | 7.08 | 7.30 | 7.04 | 7.25 | 7.16 | 1.97% | 57,986,029 |
| Jul 14, 2026 | 7.01 | 7.13 | 6.92 | 7.11 | 7.02 | 1.57% | 45,269,285 |
| Jul 13, 2026 | 7.07 | 7.21 | 6.99 | 7.00 | 6.91 | -1.69% | 51,477,208 |
| Jul 10, 2026 | 7.30 | 7.32 | 7.11 | 7.12 | 7.03 | -3.26% | 64,525,524 |
| Jul 9, 2026 | 7.18 | 7.38 | 7.13 | 7.36 | 7.27 | 2.79% | 58,998,220 |
| Jul 8, 2026 | 7.32 | 7.44 | 7.11 | 7.16 | 7.07 | -2.72% | 64,243,689 |
| Jul 7, 2026 | 7.58 | 7.59 | 7.35 | 7.36 | 7.27 | -4.29% | 76,669,917 |
| Jul 6, 2026 | 7.84 | 7.92 | 7.56 | 7.69 | 7.59 | -1.28% | 100,404,166 |
| Jul 3, 2026 | 7.70 | 8.11 | 7.60 | 7.79 | 7.69 | 3.59% | 140,123,758 |
| Jul 2, 2026 | 7.91 | 7.93 | 7.49 | 7.52 | 7.43 | -5.17% | 126,964,688 |
| Jul 1, 2026 | 7.42 | 8.17 | 7.35 | 7.93 | 7.83 | 6.30% | 178,904,341 |
| Jun 30, 2026 | 7.45 | 7.84 | 7.39 | 7.46 | 7.37 | -0.13% | 97,480,639 |
| Jun 29, 2026 | 7.71 | 7.87 | 7.35 | 7.47 | 7.38 | -1.97% | 108,974,452 |
| Jun 26, 2026 | 7.88 | 8.16 | 7.61 | 7.62 | 7.53 | -4.75% | 149,715,491 |
| Jun 25, 2026 | 7.56 | 8.12 | 7.40 | 8.00 | 7.90 | 6.67% | 201,257,918 |
| Jun 24, 2026 | 7.68 | 8.01 | 7.47 | 7.50 | 7.41 | -3.60% | 143,495,008 |
| Jun 23, 2026 | 7.66 | 8.03 | 7.61 | 7.78 | 7.68 | -1.02% | 191,095,451 |
| Jun 22, 2026 | 7.21 | 7.87 | 7.17 | 7.86 | 7.76 | 8.12% | 232,491,109 |
| Jun 18, 2026 | 7.32 | 7.46 | 7.17 | 7.27 | 7.18 | -1.89% | 104,099,700 |
| Jun 17, 2026 | 7.24 | 7.49 | 7.19 | 7.41 | 7.32 | 1.93% | 134,839,300 |
| Jun 16, 2026 | 7.26 | 7.36 | 7.12 | 7.27 | 7.18 | -0.82% | 155,478,900 |
| Jun 15, 2026 | 7.15 | 7.69 | 7.15 | 7.33 | 7.24 | 4.86% | 272,994,400 |
| Jun 12, 2026 | 6.33 | 6.99 | 6.27 | 6.99 | 6.90 | 10.08% | 163,562,900 |
| Jun 11, 2026 | 6.62 | 6.76 | 6.30 | 6.35 | 6.27 | -4.94% | 73,073,070 |
| Jun 10, 2026 | 6.61 | 6.86 | 6.46 | 6.68 | 6.60 | -1.04% | 69,634,160 |
| Jun 9, 2026 | 6.88 | 6.92 | 6.57 | 6.75 | 6.67 | -0.88% | 69,395,255 |
| Jun 8, 2026 | 6.90 | 7.15 | 6.80 | 6.81 | 6.73 | -0.87% | 122,883,135 |
| Jun 5, 2026 | 6.68 | 7.09 | 6.67 | 6.87 | 6.79 | 3.15% | 102,917,000 |
| Jun 4, 2026 | 6.75 | 6.88 | 6.60 | 6.66 | 6.58 | -2.35% | 56,195,300 |
| Jun 3, 2026 | 6.75 | 7.00 | 6.67 | 6.82 | 6.74 | - | 77,084,310 |
| Jun 2, 2026 | 6.66 | 6.92 | 6.59 | 6.82 | 6.74 | 1.64% | 86,158,320 |
| Jun 1, 2026 | 6.62 | 6.72 | 6.51 | 6.71 | 6.63 | 0.60% | 48,105,740 |
| May 29, 2026 | 6.59 | 6.77 | 6.59 | 6.67 | 6.59 | 0.91% | 63,023,910 |
| May 28, 2026 | 6.72 | 6.75 | 6.55 | 6.61 | 6.53 | -1.93% | 58,011,600 |
| May 27, 2026 | 6.39 | 6.93 | 6.36 | 6.74 | 6.66 | 5.15% | 100,252,500 |
| May 26, 2026 | 6.31 | 6.46 | 6.30 | 6.41 | 6.33 | 0.79% | 29,386,440 |
| May 25, 2026 | 6.28 | 6.38 | 6.23 | 6.36 | 6.28 | 1.60% | 27,232,010 |
| May 22, 2026 | 6.45 | 6.45 | 6.25 | 6.26 | 6.18 | -2.03% | 37,676,200 |
| May 21, 2026 | 6.36 | 6.68 | 6.35 | 6.39 | 6.31 | 1.11% | 52,753,250 |