Skip to main content
logo
Cinda Securities Co., Ltd. (SHA:601059)
China flag China · Delayed Price · Currency is CNY
19.14
-0.15 (-0.78%)
At close: Sep 12, 2025

Cinda Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202519.2919.6319.0319.1419.14-0.78%46,218,441
Sep 11, 202518.6419.3018.5219.2919.292.50%55,589,365
Sep 10, 202518.7219.2218.5918.8218.821.29%40,895,933
Sep 9, 202518.8118.9618.5118.5818.58-1.33%36,404,148
Sep 8, 202518.7818.9918.6018.8318.83-0.53%33,966,822
Sep 5, 202518.8418.9318.2818.9318.930.48%51,260,215
Sep 4, 202518.4919.2618.4618.8418.841.45%71,559,120
Sep 3, 202519.9820.1718.4518.5718.57-6.73%88,958,896
Sep 2, 202519.5820.1819.3519.9119.912.31%115,464,445
Sep 1, 202519.6519.7919.3619.4619.46-0.97%46,615,853
Aug 29, 202520.0020.0019.5019.6519.65-1.75%82,168,935
Aug 28, 202519.0520.1519.0520.0020.006.38%131,754,245
Aug 27, 202519.4319.7518.8018.8018.80-3.44%91,927,849
Aug 26, 202519.7019.9619.3919.4719.47-2.60%97,608,160
Aug 25, 202520.7021.6919.7919.9919.991.37%194,044,124
Aug 22, 202517.8719.7217.8519.7219.729.98%144,407,761
Aug 21, 202518.3018.3817.8317.9317.93-1.43%32,984,049
Aug 20, 202518.0918.2417.7818.1918.190.28%37,944,973
Aug 19, 202518.4018.5518.1118.1418.14-2.10%50,495,168
Aug 18, 202518.4418.9918.1518.5318.530.82%94,992,008
Aug 15, 202517.7018.5717.6918.3818.383.14%77,103,942
Aug 14, 202518.1818.3517.7017.8217.82-1.71%53,580,328
Aug 13, 202517.8418.3417.6018.1318.131.74%74,207,853
Aug 12, 202517.8018.0417.6817.8217.820.39%39,292,568
Aug 11, 202517.5118.0617.5117.7517.750.74%46,810,454
Aug 8, 202517.9017.9517.5117.6217.62-1.45%37,686,213
Aug 7, 202518.0518.2617.7817.8817.88-1.00%64,995,535
Aug 6, 202517.5518.4417.2218.0618.063.44%104,424,796
Aug 5, 202516.6018.1016.5917.4617.466.01%110,149,637
Aug 4, 202516.1616.4816.1416.4716.471.35%20,019,879
Aug 1, 202516.2916.4116.1416.2516.25-0.49%20,556,206
Jul 31, 202516.7716.8516.2416.3316.33-2.86%37,127,901
Jul 30, 202517.1917.1916.6916.8116.81-2.15%37,715,564
Jul 29, 202517.0317.1816.7017.1817.180.29%38,523,042
Jul 28, 202517.0217.3816.9317.1317.130.41%35,966,893
Jul 25, 202517.1517.2917.0317.0617.06-0.47%39,863,456
Jul 24, 202516.8017.1816.7517.1417.141.78%57,702,692
Jul 23, 202516.8217.1716.7916.8416.840.12%57,514,610
Jul 22, 202516.8416.9016.5816.8216.82-0.41%31,988,735
Jul 21, 202516.7216.9416.6716.8916.890.78%28,231,930
Jul 18, 202516.8416.8716.7116.7616.76-0.42%20,360,314
Jul 17, 202516.6816.8416.6216.8316.831.02%25,938,475
Jul 16, 202516.6916.7716.5516.6616.66-0.18%20,127,270
Jul 15, 202516.9217.0516.5616.6916.69-0.65%32,405,499
Jul 14, 202517.2117.2716.7316.8016.80-1.93%41,566,700
Jul 11, 202516.9317.5016.7517.1317.131.60%82,427,842
Jul 10, 202516.7516.9816.6416.8616.860.24%38,142,972
Jul 9, 202517.0217.1216.7316.8216.82-1.06%38,385,200
Jul 8, 202516.5817.0516.5117.0017.002.72%52,674,381
Jul 7, 202516.4216.6716.4016.5516.550.24%23,328,837