Caitong Securities Co.,Ltd. (SHA:601108)
China · Delayed Price · Currency is CNY 8.87
-0.16 (-1.77%)
At close: Feb 6, 2026
Caitong Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 8.93 | 9.00 | 8.86 | 8.87 | 8.87 | -1.77% | 51,520,130 |
| Feb 5, 2026 | 9.00 | 9.15 | 8.91 | 9.03 | 9.03 | 0.22% | 71,234,230 |
| Feb 4, 2026 | 8.86 | 9.11 | 8.83 | 9.01 | 9.01 | 1.46% | 64,913,730 |
| Feb 3, 2026 | 8.97 | 9.01 | 8.78 | 8.88 | 8.88 | -0.11% | 65,740,260 |
| Feb 2, 2026 | 9.25 | 9.35 | 8.87 | 8.89 | 8.89 | -4.51% | 107,409,700 |
| Jan 30, 2026 | 9.40 | 9.50 | 9.15 | 9.31 | 9.31 | -1.59% | 111,815,526 |
| Jan 29, 2026 | 9.18 | 9.53 | 9.05 | 9.46 | 9.46 | 2.49% | 136,031,100 |
| Jan 28, 2026 | 9.22 | 9.42 | 9.19 | 9.23 | 9.23 | -0.32% | 88,903,260 |
| Jan 27, 2026 | 9.36 | 9.45 | 9.18 | 9.26 | 9.26 | -2.11% | 122,413,500 |
| Jan 26, 2026 | 9.05 | 9.90 | 9.01 | 9.46 | 9.46 | 4.30% | 217,609,500 |
| Jan 23, 2026 | 8.96 | 9.19 | 8.94 | 9.07 | 9.07 | 1.23% | 75,575,858 |
| Jan 22, 2026 | 8.72 | 9.16 | 8.72 | 8.96 | 8.96 | 2.87% | 94,502,740 |
| Jan 21, 2026 | 8.76 | 8.79 | 8.68 | 8.71 | 8.71 | -0.68% | 36,303,300 |
| Jan 20, 2026 | 8.76 | 8.80 | 8.67 | 8.77 | 8.77 | 0.34% | 37,382,710 |
| Jan 19, 2026 | 8.64 | 8.83 | 8.61 | 8.74 | 8.74 | 0.92% | 45,969,680 |
| Jan 16, 2026 | 8.91 | 8.96 | 8.66 | 8.66 | 8.66 | -2.04% | 65,827,380 |
| Jan 15, 2026 | 8.97 | 9.06 | 8.79 | 8.84 | 8.84 | -2.00% | 69,268,340 |
| Jan 14, 2026 | 8.98 | 9.38 | 8.94 | 9.02 | 9.02 | 0.45% | 124,025,625 |
| Jan 13, 2026 | 9.08 | 9.17 | 8.93 | 8.98 | 8.98 | -0.77% | 69,705,708 |
| Jan 12, 2026 | 8.88 | 9.05 | 8.83 | 9.05 | 9.05 | 1.69% | 78,981,429 |
| Jan 9, 2026 | 8.71 | 9.06 | 8.70 | 8.90 | 8.90 | 2.18% | 83,630,870 |
| Jan 8, 2026 | 8.93 | 8.94 | 8.67 | 8.71 | 8.71 | -2.90% | 79,873,090 |
| Jan 7, 2026 | 9.03 | 9.04 | 8.89 | 8.97 | 8.97 | -0.88% | 70,347,000 |
| Jan 6, 2026 | 8.73 | 9.09 | 8.71 | 9.05 | 9.05 | 2.96% | 115,500,900 |
| Jan 5, 2026 | 8.74 | 8.81 | 8.68 | 8.79 | 8.79 | 0.80% | 63,771,840 |
| Dec 31, 2025 | 8.81 | 8.85 | 8.71 | 8.72 | 8.72 | -1.02% | 39,081,130 |
| Dec 30, 2025 | 8.72 | 8.90 | 8.72 | 8.81 | 8.81 | 0.57% | 56,893,850 |
| Dec 29, 2025 | 8.64 | 8.85 | 8.64 | 8.76 | 8.76 | 1.04% | 57,834,637 |
| Dec 26, 2025 | 8.65 | 8.76 | 8.62 | 8.67 | 8.67 | - | 62,566,920 |
| Dec 25, 2025 | 8.50 | 8.79 | 8.47 | 8.67 | 8.67 | 2.12% | 59,677,729 |
| Dec 24, 2025 | 8.41 | 8.52 | 8.39 | 8.49 | 8.49 | 0.24% | 24,128,160 |
| Dec 23, 2025 | 8.48 | 8.56 | 8.45 | 8.47 | 8.41 | - | 30,510,710 |
| Dec 22, 2025 | 8.51 | 8.54 | 8.45 | 8.47 | 8.41 | -0.47% | 31,714,900 |
| Dec 19, 2025 | 8.49 | 8.63 | 8.46 | 8.51 | 8.45 | - | 36,537,870 |
| Dec 18, 2025 | 8.60 | 8.61 | 8.49 | 8.51 | 8.45 | -1.05% | 35,088,240 |
| Dec 17, 2025 | 8.47 | 8.67 | 8.44 | 8.60 | 8.54 | 1.18% | 49,067,250 |
| Dec 16, 2025 | 8.52 | 8.57 | 8.47 | 8.50 | 8.44 | -0.58% | 34,294,040 |
| Dec 15, 2025 | 8.44 | 8.63 | 8.43 | 8.55 | 8.49 | 0.59% | 37,725,360 |
| Dec 12, 2025 | 8.39 | 8.56 | 8.38 | 8.50 | 8.44 | 1.19% | 38,796,570 |
| Dec 11, 2025 | 8.47 | 8.48 | 8.37 | 8.40 | 8.34 | -0.83% | 24,476,690 |
| Dec 10, 2025 | 8.42 | 8.50 | 8.35 | 8.47 | 8.41 | 0.47% | 33,970,560 |
| Dec 9, 2025 | 8.49 | 8.52 | 8.42 | 8.43 | 8.37 | -1.17% | 37,399,030 |
| Dec 8, 2025 | 8.41 | 8.66 | 8.40 | 8.53 | 8.47 | 2.52% | 99,523,000 |
| Dec 5, 2025 | 8.13 | 8.35 | 8.12 | 8.32 | 8.26 | 1.96% | 43,486,410 |
| Dec 4, 2025 | 8.13 | 8.19 | 8.12 | 8.16 | 8.10 | 0.25% | 18,246,740 |
| Dec 3, 2025 | 8.16 | 8.20 | 8.11 | 8.14 | 8.08 | -0.12% | 17,719,180 |
| Dec 2, 2025 | 8.21 | 8.21 | 8.11 | 8.15 | 8.09 | -0.73% | 20,576,400 |
| Dec 1, 2025 | 8.13 | 8.24 | 8.13 | 8.21 | 8.15 | 0.61% | 29,050,330 |
| Nov 28, 2025 | 8.14 | 8.19 | 8.11 | 8.16 | 8.10 | 0.49% | 21,615,220 |
| Nov 27, 2025 | 8.07 | 8.19 | 8.07 | 8.12 | 8.06 | 0.50% | 23,414,880 |