Skip to main content
logo
Cinda Securities Co., Ltd. (SHA:601059)
China flag China · Delayed Price · Currency is CNY
15.93
-0.47 (-2.87%)
At close: Sep 9, 2026

Cinda Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 202615.9616.0615.5515.9315.93-2.87%17,226,918
Sep 8, 202617.2817.4016.3616.4016.40-3.81%25,248,740
Sep 7, 202617.0717.1616.9017.0517.05-0.41%7,979,900
Sep 4, 202617.0317.1917.0317.1217.120.35%10,006,580
Sep 3, 202616.9317.1816.9217.0617.060.71%10,655,300
Sep 2, 202617.0017.0616.8716.9416.94-0.88%9,455,354
Sep 1, 202616.7717.1516.7117.0917.091.54%15,566,306
Aug 31, 202616.7416.8916.6216.8316.830.42%10,662,775
Aug 28, 202616.9816.9816.5716.7616.76-0.71%11,765,800
Aug 27, 202616.6616.8916.6216.8816.880.78%11,094,500
Aug 26, 202616.4316.8016.3716.7516.752.13%12,977,200
Aug 25, 202616.5016.5716.3816.4016.40-0.79%8,076,700
Aug 24, 202616.4516.5616.3916.5316.530.55%7,810,669
Aug 21, 202616.4116.5416.3816.4416.440.55%6,947,516
Aug 20, 202616.2816.3716.2116.3516.350.37%4,747,371
Aug 19, 202616.4016.6816.2816.2916.29-0.06%7,212,693
Aug 18, 202616.5316.5616.2616.3016.30-1.63%5,559,993
Aug 17, 202616.5716.6216.4716.5716.57-0.12%4,220,459
Aug 14, 202616.8116.8516.5816.5916.59-1.25%4,897,125
Aug 13, 202616.7516.8716.6716.8016.800.30%5,481,064
Aug 12, 202616.7116.7816.6116.7516.750.24%4,002,505
Aug 11, 202616.6716.8016.5916.7116.710.18%5,048,748
Aug 10, 202616.6416.7916.6116.6816.680.36%3,947,100
Aug 7, 202616.6716.6716.5316.6216.62-0.12%4,358,105
Aug 6, 202616.8316.8316.5716.6416.64-1.07%5,572,100
Aug 5, 202616.7916.8816.7016.8216.820.48%6,462,284
Aug 4, 202616.6016.8616.6016.7416.740.48%7,536,408
Aug 3, 202616.5116.7216.4816.6616.660.54%6,590,409
Jul 31, 202616.4416.6316.3716.5716.570.24%8,022,830
Jul 30, 202616.4016.5416.2116.5316.530.55%9,456,615
Jul 29, 202616.1316.4816.0816.4416.442.11%6,247,426
Jul 28, 202616.4216.4616.0916.1016.10-2.01%5,503,373
Jul 27, 202616.4816.5616.3416.4716.430.12%5,827,062
Jul 24, 202616.7416.8016.4516.4516.41-2.14%4,965,700
Jul 23, 202616.5316.8316.5016.8116.771.57%7,385,145
Jul 22, 202616.5816.6816.3616.5516.51-0.54%7,848,943
Jul 21, 202616.6116.8916.5016.6416.60-0.60%10,345,500
Jul 20, 202616.5116.8516.5116.7416.701.39%11,376,715
Jul 17, 202616.8016.9616.4416.5116.47-2.02%14,538,525
Jul 16, 202617.0017.0816.7316.8516.81-2.21%11,314,700
Jul 15, 202616.5817.2816.5217.2317.194.30%19,418,431
Jul 14, 202616.3016.5216.2216.5216.480.92%7,315,528
Jul 13, 202616.5916.6716.3516.3716.33-1.33%10,357,447
Jul 10, 202616.6916.6916.5416.5916.55-1.19%7,145,100
Jul 9, 202616.6316.8016.3716.7916.751.33%8,612,461
Jul 8, 202616.5016.6516.4016.5716.53-6,131,726
Jul 7, 202616.6816.8416.5016.5716.53-1.07%8,047,000
Jul 6, 202616.7416.7816.5116.7516.711.21%7,659,729
Jul 3, 202616.5516.6616.3416.5516.510.36%8,519,174
Jul 2, 202616.7716.8416.3816.4916.45-1.55%10,269,906