Skip to main content
logo
Cinda Securities Co., Ltd. (SHA:601059)
China flag China · Delayed Price · Currency is CNY
17.67
-0.13 (-0.73%)
At close: Feb 6, 2026

Cinda Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202617.7817.8217.6717.6717.67-0.73%20,635,550
Feb 5, 202617.7317.8117.6717.8017.800.34%22,235,270
Feb 4, 202617.7117.7917.6217.7417.740.17%15,212,032
Feb 3, 202617.6217.7417.5717.7117.710.68%19,121,330
Feb 2, 202617.5717.8717.5317.5917.59-32,917,530
Jan 30, 202617.5317.6517.4817.5917.59-0.11%17,871,220
Jan 29, 202617.4717.6417.3417.6117.610.97%28,595,360
Jan 28, 202617.6317.6317.4317.4417.44-1.08%29,856,890
Jan 27, 202617.7317.7317.6117.6317.63-0.51%22,613,960
Jan 26, 202617.7317.8117.7017.7217.72-0.06%22,889,100
Jan 23, 202617.7317.7517.7217.7317.73-18,228,630
Jan 22, 202617.7317.7617.7217.7317.73-11,998,080
Jan 21, 202617.7417.7617.7217.7317.73-0.17%12,557,690
Jan 20, 202617.7317.7817.7117.7617.760.17%18,266,800
Jan 19, 202617.7517.7717.7217.7317.73-0.11%14,931,370
Jan 16, 202617.7917.8217.7417.7517.75-17,095,110
Jan 15, 202617.8017.8417.7417.7517.75-0.50%28,660,480
Jan 14, 202617.8118.1017.8017.8417.840.11%42,099,100
Jan 13, 202617.9018.1317.7917.8217.82-0.45%33,826,160
Jan 12, 202617.8017.9617.7617.9017.900.39%32,825,770
Jan 9, 202617.8317.8617.7817.8317.830.06%26,641,520
Jan 8, 202617.8617.9017.7917.8217.82-0.56%22,393,600
Jan 7, 202618.2118.2117.8617.9217.92-1.65%29,477,890
Jan 6, 202617.7718.2417.7618.2218.222.42%46,495,780
Jan 5, 202617.7617.7917.7117.7917.790.45%19,990,460
Dec 31, 202517.7217.7917.7017.7117.71-0.11%14,453,370
Dec 30, 202517.7717.7817.7217.7317.73-0.23%17,418,700
Dec 29, 202517.7917.8317.7517.7717.77-0.17%17,371,050
Dec 26, 202517.8317.9317.7817.8017.80-0.17%25,049,190
Dec 25, 202517.8017.8617.7717.8317.830.11%17,860,620
Dec 24, 202517.7817.8517.7517.8117.810.17%19,433,400
Dec 23, 202517.8817.9017.7217.7817.78-0.39%25,822,260
Dec 22, 202517.9118.0917.8317.8517.85-0.83%33,833,880
Dec 19, 202517.9018.1217.8018.0018.00-1.26%43,749,380
Dec 18, 202519.0019.2818.2118.2318.232.47%79,288,620
Nov 19, 202517.7018.0317.6817.7917.790.57%18,012,110
Nov 18, 202517.5817.7517.5017.6917.690.51%15,185,180
Nov 17, 202517.6817.7517.5117.6017.60-0.96%14,823,100
Nov 14, 202518.0018.1917.7717.7717.77-2.09%14,189,370
Nov 13, 202517.8018.2117.8018.1518.151.40%14,161,700
Nov 12, 202518.3718.4017.7717.9017.90-2.72%24,779,240
Nov 11, 202518.8818.8918.4018.4018.40-2.49%21,492,150
Nov 10, 202518.7818.9518.6518.8718.870.32%18,835,530
Nov 7, 202518.5519.0518.5418.8118.810.53%23,725,730
Nov 6, 202518.7218.8618.6018.7118.710.43%16,610,550
Nov 5, 202518.4218.7418.4218.6318.63-0.27%14,725,970
Nov 4, 202518.8018.8318.5518.6818.68-1.01%19,961,140
Nov 3, 202519.0219.0318.5018.8718.87-1.26%29,388,660
Oct 31, 202519.6319.7019.0919.1119.11-2.30%35,219,800
Oct 30, 202520.2220.2519.5319.5619.56-3.83%41,601,160