Skip to main content
logo
Cinda Securities Co., Ltd. (SHA:601059)
China flag China · Delayed Price · Currency is CNY
16.79
+0.22 (1.33%)
At close: Jul 9, 2026

Cinda Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 202616.6316.8016.3716.7916.791.33%8,612,461
Jul 8, 202616.5016.6516.4016.5716.57-6,131,726
Jul 7, 202616.6816.8416.5016.5716.57-1.07%8,047,000
Jul 6, 202616.7416.7816.5116.7516.751.21%7,659,729
Jul 3, 202616.5516.6616.3416.5516.550.36%8,519,174
Jul 2, 202616.7716.8416.3816.4916.49-1.55%10,269,906
Jul 1, 202616.1916.8816.1816.7516.753.46%16,548,375
Jun 30, 202616.1016.3716.0116.1916.190.06%8,816,271
Jun 29, 202615.9116.3315.9016.1816.181.63%9,107,400
Jun 26, 202616.2516.4415.9015.9215.92-2.27%13,491,886
Jun 25, 202615.8016.3915.6516.2916.292.97%18,442,520
Jun 24, 202616.0916.3215.7215.8215.82-1.74%13,089,749
Jun 23, 202616.1016.4815.9816.1016.10-0.06%19,750,036
Jun 22, 202615.3016.2015.2616.1116.114.75%19,011,979
Jun 18, 202615.5015.8115.3415.3815.38-1.16%7,558,152
Jun 17, 202615.5615.7815.4515.5615.56-0.38%7,319,149
Jun 16, 202615.4615.6815.2515.6215.621.03%10,044,800
Jun 15, 202615.1815.8615.1515.4615.462.11%16,288,670
Jun 12, 202614.7715.1814.5615.1415.142.51%14,478,880
Jun 11, 202615.3315.3714.6914.7714.77-4.03%12,332,220
Jun 10, 202615.3515.5015.1215.3915.39-0.97%8,262,768
Jun 9, 202616.1816.2415.4715.5415.54-2.08%11,836,700
Jun 8, 202616.0016.0715.6015.8715.87-1.92%9,917,219
Jun 5, 202616.3416.3616.1216.1816.18-1.04%7,119,017
Jun 4, 202616.7216.8716.2516.3516.35-2.74%9,642,333
Jun 3, 202617.0317.0316.7416.8116.81-1.29%8,788,340
Jun 2, 202617.1017.1216.9117.0317.03-0.53%9,916,068
Jun 1, 202617.2117.2217.0117.1217.12-0.47%21,204,400
May 29, 202617.0417.3017.0417.2017.200.94%17,017,750
May 28, 202617.2717.2716.9517.0417.04-1.33%16,247,490
May 27, 202617.2917.3917.1717.2717.27-0.46%11,284,180
May 26, 202617.2817.4117.2117.3517.350.52%11,959,580
May 25, 202617.1917.2817.1317.2617.260.76%9,343,420
May 22, 202617.2317.2817.1017.1317.13-0.35%13,863,780
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