Skip to main content
logo
Cinda Securities Co., Ltd. (SHA:601059)
China flag China · Delayed Price · Currency is CNY
17.13
-0.06 (-0.35%)
At close: May 22, 2026

Cinda Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 202617.3817.5117.1517.1917.19-0.69%20,685,290
May 20, 202617.1817.4717.1617.3117.310.93%16,002,310
May 19, 202617.2017.2017.0117.1517.152.88%26,655,270
May 18, 202616.5616.6816.5516.6716.670.36%6,864,918
May 15, 202616.8216.8916.4716.6116.61-1.37%9,482,864
May 14, 202617.0817.1016.8416.8416.84-1.35%8,018,517
May 13, 202617.1717.1717.0017.0717.07-0.52%7,815,276
May 12, 202617.0217.2216.9617.1617.160.82%13,805,100
May 11, 202616.9017.0616.8517.0217.020.65%10,928,060
May 8, 202616.9917.0316.8916.9116.91-0.53%6,159,467
May 7, 202617.0517.0816.9517.0017.00-0.29%8,167,385
May 6, 202616.9717.0616.9317.0517.050.83%11,226,020
Apr 30, 202616.8817.0216.8416.9116.910.65%9,732,499
Apr 29, 202616.7616.8516.7416.8016.80-6,257,382
Apr 28, 202616.5916.8916.5616.8016.801.27%8,371,922
Apr 27, 202616.5016.6316.4816.5916.590.36%6,035,950
Apr 24, 202616.7416.7516.4816.5316.53-1.31%6,735,294
Apr 23, 202616.8116.8816.7416.7516.75-0.53%5,072,710
Apr 22, 202616.8216.9016.7516.8416.840.24%8,279,100
Apr 21, 202616.8216.9116.7016.8016.80-0.12%7,157,561
Apr 20, 202616.9116.9616.8116.8216.82-0.30%5,717,241
Apr 17, 202616.9216.9816.8316.8716.87-0.47%4,196,443
Apr 16, 202617.0817.0816.9016.9516.950.30%6,387,260
Apr 15, 202617.0917.1016.8816.9016.90-0.76%4,795,176
Apr 14, 202617.0117.0816.8417.0317.030.71%6,934,300
Apr 13, 202616.7016.9516.6216.9116.910.48%7,491,996
Apr 10, 202616.6217.1016.5916.8316.831.75%13,074,410
Apr 9, 202616.6216.6216.4316.5416.54-0.96%5,709,422
Apr 8, 202616.4316.7516.4016.7016.702.71%9,330,493
Apr 7, 202616.4016.4316.2116.2616.26-0.85%5,165,280
Apr 3, 202616.4616.5416.4016.4016.40-0.36%5,307,941
Apr 2, 202616.5116.5116.3616.4616.46-0.30%5,547,204
Apr 1, 202616.5016.5416.3416.5116.511.29%7,019,596
Mar 31, 202616.3816.5516.2716.3016.30-0.49%5,915,600
Mar 30, 202616.2016.4116.1816.3816.38-0.30%5,889,210
Mar 27, 202616.2416.5316.2016.4316.430.86%7,667,475
Mar 26, 202616.6516.7716.2716.2916.29-2.46%8,752,980
Mar 25, 202616.5216.8016.4816.7016.701.21%12,493,820
Mar 24, 202616.5016.5516.2116.5016.500.79%11,328,560
Mar 23, 202617.0217.0216.1516.3716.37-4.49%20,415,410
Mar 20, 202617.3017.3417.1117.1417.14-0.92%13,315,140
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