Caitong Securities Co.,Ltd. (SHA:601108)
China · Delayed Price · Currency is CNY 8.42
-0.03 (-0.36%)
Sep 30, 2025, 3:00 PM CST
Caitong Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 8.40 | 8.48 | 8.36 | 8.42 | 8.42 | -0.36% | 44,991,284 |
| Sep 29, 2025 | 8.18 | 8.59 | 8.14 | 8.45 | 8.45 | 3.30% | 80,709,923 |
| Sep 26, 2025 | 8.18 | 8.26 | 8.17 | 8.18 | 8.18 | - | 25,027,424 |
| Sep 25, 2025 | 8.26 | 8.29 | 8.18 | 8.18 | 8.18 | -0.97% | 27,762,137 |
| Sep 24, 2025 | 8.09 | 8.30 | 8.08 | 8.26 | 8.26 | 1.72% | 36,478,994 |
| Sep 23, 2025 | 8.22 | 8.24 | 8.01 | 8.12 | 8.12 | -1.46% | 42,569,295 |
| Sep 22, 2025 | 8.25 | 8.28 | 8.17 | 8.24 | 8.24 | -0.12% | 27,715,438 |
| Sep 19, 2025 | 8.30 | 8.35 | 8.21 | 8.25 | 8.25 | -0.60% | 34,599,420 |
| Sep 18, 2025 | 8.53 | 8.54 | 8.26 | 8.30 | 8.30 | -2.70% | 62,425,002 |
| Sep 17, 2025 | 8.46 | 8.60 | 8.45 | 8.53 | 8.53 | 0.59% | 37,638,248 |
| Sep 16, 2025 | 8.46 | 8.51 | 8.37 | 8.48 | 8.48 | 0.47% | 36,956,353 |
| Sep 15, 2025 | 8.53 | 8.56 | 8.43 | 8.44 | 8.44 | -1.17% | 35,298,114 |
| Sep 12, 2025 | 8.66 | 8.67 | 8.52 | 8.54 | 8.54 | -1.50% | 38,724,906 |
| Sep 11, 2025 | 8.41 | 8.67 | 8.38 | 8.67 | 8.67 | 2.85% | 57,613,579 |
| Sep 10, 2025 | 8.40 | 8.49 | 8.35 | 8.43 | 8.43 | 0.12% | 35,293,293 |
| Sep 9, 2025 | 8.40 | 8.48 | 8.39 | 8.42 | 8.42 | 0.12% | 30,494,680 |
| Sep 8, 2025 | 8.42 | 8.45 | 8.36 | 8.41 | 8.41 | -0.12% | 31,242,923 |
| Sep 5, 2025 | 8.33 | 8.43 | 8.27 | 8.42 | 8.42 | 1.20% | 41,205,040 |
| Sep 4, 2025 | 8.29 | 8.38 | 8.25 | 8.32 | 8.32 | 0.36% | 49,258,547 |
| Sep 3, 2025 | 8.55 | 8.57 | 8.26 | 8.29 | 8.29 | -2.70% | 55,585,656 |
| Sep 2, 2025 | 8.61 | 8.64 | 8.45 | 8.52 | 8.52 | -0.93% | 56,304,451 |
| Sep 1, 2025 | 8.72 | 8.74 | 8.58 | 8.60 | 8.60 | -0.81% | 50,760,190 |
| Aug 29, 2025 | 8.75 | 8.83 | 8.65 | 8.67 | 8.67 | -0.12% | 68,682,379 |
| Aug 28, 2025 | 8.53 | 8.68 | 8.42 | 8.68 | 8.68 | 1.88% | 72,005,395 |
| Aug 27, 2025 | 8.74 | 8.80 | 8.50 | 8.52 | 8.52 | -2.52% | 81,790,029 |
| Aug 26, 2025 | 8.81 | 8.83 | 8.71 | 8.74 | 8.74 | -1.13% | 63,465,019 |
| Aug 25, 2025 | 8.85 | 8.97 | 8.72 | 8.84 | 8.84 | 0.34% | 97,078,318 |
| Aug 22, 2025 | 8.60 | 8.81 | 8.59 | 8.81 | 8.81 | 2.44% | 99,041,405 |
| Aug 21, 2025 | 8.67 | 8.71 | 8.55 | 8.60 | 8.60 | -0.35% | 59,609,512 |
| Aug 20, 2025 | 8.48 | 8.63 | 8.41 | 8.63 | 8.63 | 1.29% | 55,911,631 |
| Aug 19, 2025 | 8.61 | 8.66 | 8.50 | 8.52 | 8.52 | -1.50% | 67,904,470 |
| Aug 18, 2025 | 8.67 | 8.76 | 8.56 | 8.65 | 8.65 | 0.46% | 99,212,972 |
| Aug 15, 2025 | 8.36 | 8.69 | 8.34 | 8.61 | 8.61 | 2.50% | 113,507,187 |
| Aug 14, 2025 | 8.42 | 8.54 | 8.34 | 8.40 | 8.40 | - | 90,973,438 |
| Aug 13, 2025 | 8.27 | 8.45 | 8.23 | 8.40 | 8.40 | 1.82% | 79,460,849 |
| Aug 12, 2025 | 8.25 | 8.28 | 8.19 | 8.25 | 8.25 | 0.12% | 29,051,840 |
| Aug 11, 2025 | 8.17 | 8.28 | 8.17 | 8.24 | 8.24 | 0.86% | 36,734,334 |
| Aug 8, 2025 | 8.20 | 8.23 | 8.14 | 8.17 | 8.17 | -0.85% | 26,267,659 |
| Aug 7, 2025 | 8.25 | 8.30 | 8.16 | 8.24 | 8.24 | 0.37% | 39,092,073 |
| Aug 6, 2025 | 8.16 | 8.32 | 8.12 | 8.21 | 8.21 | 0.61% | 43,688,819 |
| Aug 5, 2025 | 8.09 | 8.17 | 8.08 | 8.16 | 8.16 | 1.24% | 34,454,838 |
| Aug 4, 2025 | 8.02 | 8.08 | 8.00 | 8.06 | 8.06 | - | 25,613,644 |
| Aug 1, 2025 | 8.08 | 8.15 | 8.01 | 8.06 | 8.06 | -0.49% | 35,045,140 |
| Jul 31, 2025 | 8.23 | 8.30 | 8.05 | 8.10 | 8.10 | -2.41% | 69,836,619 |
| Jul 30, 2025 | 8.27 | 8.59 | 8.23 | 8.30 | 8.30 | 0.12% | 96,880,327 |
| Jul 29, 2025 | 8.25 | 8.31 | 8.11 | 8.29 | 8.29 | 0.12% | 50,533,289 |
| Jul 28, 2025 | 8.27 | 8.38 | 8.21 | 8.28 | 8.28 | 0.12% | 50,324,634 |
| Jul 25, 2025 | 8.30 | 8.37 | 8.25 | 8.27 | 8.27 | -1.31% | 65,614,218 |
| Jul 24, 2025 | 8.16 | 8.38 | 8.15 | 8.38 | 8.27 | 2.44% | 78,458,640 |
| Jul 23, 2025 | 8.20 | 8.30 | 8.16 | 8.18 | 8.07 | 0.12% | 65,379,956 |