Skip to main content
logo
Cinda Securities Co., Ltd. (SHA:601059)
China flag China · Delayed Price · Currency is CNY
17.14
-0.16 (-0.92%)
At close: Mar 20, 2026

Cinda Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202617.3017.3417.1117.1417.14-0.92%13,315,147
Mar 19, 202617.3117.3817.2817.3017.30-0.57%9,545,778
Mar 18, 202617.3317.4217.2417.4017.400.40%14,460,870
Mar 17, 202617.3517.5217.3117.3317.33-15,248,930
Mar 16, 202617.4417.4417.3117.3317.33-0.63%10,706,690
Mar 13, 202617.3817.5517.3317.4417.440.35%10,123,210
Mar 12, 202617.4017.4517.3617.3817.38-0.11%7,100,785
Mar 11, 202617.4317.4517.3617.4017.40-0.11%7,464,361
Mar 10, 202617.3917.4717.3917.4217.420.29%7,307,393
Mar 9, 202617.3617.4217.2617.3717.37-0.63%10,078,290
Mar 6, 202617.3317.5117.3017.4817.480.75%9,685,152
Mar 5, 202617.4117.4617.3217.3517.350.35%10,421,700
Mar 4, 202617.5517.5517.2617.2917.29-1.54%27,126,541
Mar 3, 202617.6417.7417.5517.5617.56-0.34%20,044,011
Mar 2, 202617.6517.7017.5917.6217.62-0.51%15,849,080
Feb 27, 202617.6617.7517.6217.7117.710.40%8,094,126
Feb 26, 202617.7917.8217.6117.6417.64-0.90%17,089,800
Feb 25, 202617.7417.8717.7417.8017.800.34%11,380,360
Feb 24, 202617.8017.8317.7317.7417.74-0.17%10,667,560
Feb 13, 202617.8617.9217.7617.7717.77-0.22%11,889,680
Feb 12, 202617.9117.9217.8017.8117.81-0.56%12,380,060
Feb 11, 202617.8917.9317.8117.9117.910.22%10,099,700
Feb 10, 202617.7917.9617.7517.8717.870.45%18,820,110
Feb 9, 202617.7317.8017.6617.7917.790.68%18,035,940
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