Caitong Securities Co.,Ltd. (SHA:601108)
China · Delayed Price · Currency is CNY 7.85
+0.06 (0.77%)
May 29, 2026, 3:00 PM CST
Caitong Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 7.80 | 8.08 | 7.80 | 7.85 | 7.85 | 0.77% | 54,223,030 |
| May 28, 2026 | 7.96 | 8.06 | 7.70 | 7.79 | 7.79 | -1.89% | 46,298,420 |
| May 27, 2026 | 8.02 | 8.18 | 7.91 | 7.94 | 7.94 | -1.37% | 42,283,240 |
| May 26, 2026 | 8.00 | 8.16 | 7.96 | 8.05 | 8.05 | 0.50% | 46,836,750 |
| May 25, 2026 | 7.99 | 8.11 | 7.92 | 8.01 | 8.01 | 1.14% | 42,424,490 |
| May 22, 2026 | 8.11 | 8.15 | 7.90 | 7.92 | 7.92 | -1.49% | 53,167,760 |
| May 21, 2026 | 8.19 | 8.46 | 8.03 | 8.04 | 8.04 | -1.71% | 93,209,530 |
| May 20, 2026 | 8.27 | 8.30 | 8.13 | 8.18 | 8.18 | -1.68% | 40,507,570 |
| May 19, 2026 | 8.20 | 8.35 | 8.16 | 8.32 | 8.32 | 1.71% | 41,130,670 |
| May 18, 2026 | 8.21 | 8.32 | 8.10 | 8.18 | 8.18 | -0.73% | 37,346,500 |
| May 15, 2026 | 8.49 | 8.54 | 8.19 | 8.24 | 8.24 | -2.83% | 59,655,910 |
| May 14, 2026 | 8.73 | 8.73 | 8.48 | 8.48 | 8.48 | -2.75% | 61,014,380 |
| May 13, 2026 | 8.74 | 8.84 | 8.62 | 8.72 | 8.72 | -1.02% | 66,476,660 |
| May 12, 2026 | 8.65 | 9.01 | 8.57 | 8.81 | 8.81 | 2.09% | 127,977,000 |
| May 11, 2026 | 8.39 | 8.67 | 8.30 | 8.63 | 8.63 | 2.74% | 91,258,060 |
| May 8, 2026 | 8.45 | 8.51 | 8.40 | 8.40 | 8.40 | -1.41% | 53,099,550 |
| May 7, 2026 | 8.40 | 8.53 | 8.26 | 8.52 | 8.52 | 2.28% | 85,777,920 |
| May 6, 2026 | 8.29 | 8.41 | 8.28 | 8.33 | 8.33 | 0.73% | 59,336,080 |
| Apr 30, 2026 | 8.24 | 8.47 | 8.18 | 8.27 | 8.27 | 0.61% | 57,784,440 |
| Apr 29, 2026 | 8.24 | 8.26 | 8.13 | 8.22 | 8.22 | - | 44,660,350 |
| Apr 28, 2026 | 8.19 | 8.34 | 8.18 | 8.22 | 8.22 | 0.49% | 50,595,710 |
| Apr 27, 2026 | 8.29 | 8.34 | 8.15 | 8.18 | 8.18 | -1.45% | 45,209,440 |
| Apr 24, 2026 | 8.22 | 8.34 | 8.20 | 8.30 | 8.30 | 0.73% | 34,968,680 |
| Apr 23, 2026 | 8.32 | 8.35 | 8.23 | 8.24 | 8.24 | -1.20% | 25,657,510 |
| Apr 22, 2026 | 8.19 | 8.42 | 8.18 | 8.34 | 8.34 | 1.58% | 35,709,550 |
| Apr 21, 2026 | 8.28 | 8.33 | 8.20 | 8.21 | 8.21 | -0.97% | 24,819,960 |
| Apr 20, 2026 | 8.32 | 8.34 | 8.24 | 8.29 | 8.29 | -0.24% | 31,226,360 |
| Apr 17, 2026 | 8.30 | 8.35 | 8.25 | 8.31 | 8.31 | - | 28,439,090 |
| Apr 16, 2026 | 8.40 | 8.43 | 8.31 | 8.31 | 8.31 | -0.60% | 37,455,340 |
| Apr 15, 2026 | 8.43 | 8.46 | 8.35 | 8.36 | 8.36 | -0.83% | 27,547,310 |
| Apr 14, 2026 | 8.39 | 8.44 | 8.32 | 8.43 | 8.43 | 0.60% | 44,843,180 |
| Apr 13, 2026 | 8.22 | 8.46 | 8.20 | 8.38 | 8.38 | 1.58% | 55,201,890 |
| Apr 10, 2026 | 8.19 | 8.43 | 8.19 | 8.25 | 8.25 | 1.48% | 65,361,430 |
| Apr 9, 2026 | 8.23 | 8.29 | 8.10 | 8.13 | 8.13 | -2.17% | 48,358,230 |
| Apr 8, 2026 | 7.90 | 8.34 | 7.89 | 8.31 | 8.31 | 6.95% | 98,165,530 |
| Apr 7, 2026 | 7.68 | 7.82 | 7.67 | 7.77 | 7.77 | 0.91% | 23,995,660 |
| Apr 3, 2026 | 7.72 | 7.77 | 7.68 | 7.70 | 7.70 | -0.13% | 22,580,660 |
| Apr 2, 2026 | 7.78 | 7.79 | 7.67 | 7.71 | 7.71 | -1.41% | 28,263,520 |
| Apr 1, 2026 | 7.72 | 7.85 | 7.67 | 7.82 | 7.82 | 2.62% | 42,790,900 |
| Mar 31, 2026 | 7.62 | 7.74 | 7.62 | 7.62 | 7.62 | -0.39% | 24,850,420 |
| Mar 30, 2026 | 7.58 | 7.66 | 7.53 | 7.65 | 7.65 | -0.26% | 32,315,300 |
| Mar 27, 2026 | 7.56 | 7.70 | 7.53 | 7.67 | 7.67 | 0.92% | 26,108,640 |
| Mar 26, 2026 | 7.71 | 7.76 | 7.58 | 7.60 | 7.60 | -1.55% | 34,866,050 |
| Mar 25, 2026 | 7.64 | 7.76 | 7.60 | 7.72 | 7.72 | 1.45% | 43,341,280 |
| Mar 24, 2026 | 7.62 | 7.67 | 7.53 | 7.61 | 7.61 | 0.93% | 48,329,340 |
| Mar 23, 2026 | 7.92 | 7.93 | 7.48 | 7.54 | 7.54 | -5.87% | 67,465,040 |
| Mar 20, 2026 | 8.22 | 8.24 | 8.01 | 8.01 | 8.01 | -2.20% | 38,815,850 |
| Mar 19, 2026 | 8.24 | 8.29 | 8.17 | 8.19 | 8.19 | -1.33% | 32,173,970 |
| Mar 18, 2026 | 8.33 | 8.34 | 8.26 | 8.30 | 8.30 | - | 26,491,500 |
| Mar 17, 2026 | 8.29 | 8.46 | 8.27 | 8.30 | 8.30 | 0.24% | 44,927,320 |