Caitong Securities Co.,Ltd. (SHA:601108)
China · Delayed Price · Currency is CNY 8.50
+0.12 (1.43%)
Aug 3, 2026, 3:00 PM CST
Caitong Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 8.28 | 8.57 | 8.27 | 8.50 | - | 1.43% | 42,319,855 |
| Jul 31, 2026 | 8.30 | 8.49 | 8.26 | 8.38 | 8.38 | 2.07% | 60,521,760 |
| Jul 30, 2026 | 8.15 | 8.30 | 8.08 | 8.21 | 8.21 | 0.12% | 42,984,370 |
| Jul 29, 2026 | 7.97 | 8.25 | 7.96 | 8.20 | 8.20 | 2.89% | 49,115,470 |
| Jul 28, 2026 | 8.27 | 8.30 | 7.93 | 7.97 | 7.97 | -4.32% | 71,190,329 |
| Jul 27, 2026 | 8.27 | 8.41 | 8.19 | 8.33 | 8.33 | 1.34% | 48,810,722 |
| Jul 24, 2026 | 8.48 | 8.54 | 8.21 | 8.22 | 8.22 | -4.08% | 59,385,592 |
| Jul 23, 2026 | 8.46 | 8.61 | 8.43 | 8.57 | 8.57 | 1.30% | 43,786,692 |
| Jul 22, 2026 | 8.54 | 8.57 | 8.42 | 8.46 | 8.46 | -1.74% | 44,919,335 |
| Jul 21, 2026 | 8.61 | 8.81 | 8.55 | 8.61 | 8.61 | -0.81% | 63,434,686 |
| Jul 20, 2026 | 8.57 | 8.71 | 8.46 | 8.68 | 8.68 | 1.40% | 66,378,674 |
| Jul 17, 2026 | 8.79 | 8.89 | 8.56 | 8.56 | 8.56 | -3.17% | 78,914,339 |
| Jul 16, 2026 | 8.92 | 9.00 | 8.77 | 8.84 | 8.84 | -1.89% | 61,620,500 |
| Jul 15, 2026 | 8.65 | 9.04 | 8.64 | 9.01 | 9.01 | 3.09% | 89,429,470 |
| Jul 14, 2026 | 8.47 | 8.83 | 8.42 | 8.74 | 8.74 | 2.82% | 76,889,300 |
| Jul 13, 2026 | 8.45 | 8.64 | 8.43 | 8.50 | 8.50 | -0.35% | 60,071,600 |
| Jul 10, 2026 | 8.81 | 8.96 | 8.50 | 8.53 | 8.53 | -2.18% | 84,925,990 |
| Jul 9, 2026 | 8.50 | 8.77 | 8.42 | 8.72 | 8.72 | 2.71% | 60,666,350 |
| Jul 8, 2026 | 8.60 | 8.72 | 8.47 | 8.49 | 8.49 | -1.28% | 50,450,008 |
| Jul 7, 2026 | 9.07 | 9.12 | 8.57 | 8.60 | 8.60 | -5.81% | 88,641,840 |
| Jul 6, 2026 | 9.21 | 9.21 | 8.93 | 9.13 | 9.13 | 0.66% | 79,985,956 |
| Jul 3, 2026 | 8.93 | 9.20 | 8.90 | 9.12 | 9.07 | 2.13% | 99,907,227 |
| Jul 2, 2026 | 9.08 | 9.24 | 8.81 | 8.93 | 8.88 | -3.04% | 113,683,111 |
| Jul 1, 2026 | 8.58 | 9.31 | 8.51 | 9.21 | 9.16 | 6.47% | 181,968,059 |
| Jun 30, 2026 | 8.53 | 8.70 | 8.46 | 8.65 | 8.60 | 0.58% | 77,693,057 |
| Jun 29, 2026 | 8.45 | 8.76 | 8.33 | 8.60 | 8.55 | 2.26% | 111,790,919 |
| Jun 26, 2026 | 8.55 | 8.77 | 8.39 | 8.41 | 8.36 | -2.44% | 122,865,912 |
| Jun 25, 2026 | 8.35 | 8.71 | 8.24 | 8.62 | 8.57 | 2.50% | 140,873,978 |
| Jun 24, 2026 | 8.43 | 8.73 | 8.35 | 8.41 | 8.36 | -0.94% | 105,574,700 |
| Jun 23, 2026 | 8.23 | 8.65 | 8.18 | 8.49 | 8.44 | 2.66% | 176,852,225 |
| Jun 22, 2026 | 7.52 | 8.27 | 7.48 | 8.27 | 8.22 | 9.97% | 129,478,817 |
| Jun 18, 2026 | 7.87 | 7.88 | 7.52 | 7.52 | 7.48 | -4.57% | 63,877,000 |
| Jun 17, 2026 | 7.90 | 8.01 | 7.83 | 7.88 | 7.84 | -0.51% | 33,475,230 |
| Jun 16, 2026 | 7.88 | 7.99 | 7.81 | 7.92 | 7.88 | -0.38% | 54,555,440 |
| Jun 15, 2026 | 7.73 | 8.21 | 7.72 | 7.95 | 7.91 | 3.38% | 94,248,310 |
| Jun 12, 2026 | 7.39 | 7.71 | 7.31 | 7.69 | 7.65 | 4.91% | 77,470,870 |
| Jun 11, 2026 | 7.50 | 7.59 | 7.29 | 7.33 | 7.29 | -2.27% | 37,318,940 |
| Jun 10, 2026 | 7.41 | 7.54 | 7.39 | 7.50 | 7.46 | 0.67% | 32,082,750 |
| Jun 9, 2026 | 7.43 | 7.47 | 7.37 | 7.45 | 7.41 | 0.13% | 26,814,330 |
| Jun 8, 2026 | 7.56 | 7.63 | 7.39 | 7.44 | 7.40 | -2.62% | 44,755,620 |
| Jun 5, 2026 | 7.66 | 7.78 | 7.62 | 7.64 | 7.60 | -0.52% | 37,308,960 |
| Jun 4, 2026 | 7.83 | 7.89 | 7.61 | 7.68 | 7.64 | -2.66% | 43,225,310 |
| Jun 3, 2026 | 7.87 | 7.97 | 7.79 | 7.89 | 7.85 | -0.13% | 41,472,370 |
| Jun 2, 2026 | 7.85 | 7.94 | 7.77 | 7.90 | 7.86 | 0.51% | 47,152,270 |
| Jun 1, 2026 | 7.83 | 7.89 | 7.74 | 7.86 | 7.82 | 0.13% | 47,281,020 |
| May 29, 2026 | 7.80 | 8.08 | 7.80 | 7.85 | 7.81 | 0.77% | 54,223,030 |
| May 28, 2026 | 7.96 | 8.06 | 7.70 | 7.79 | 7.75 | -1.89% | 46,298,420 |
| May 27, 2026 | 8.02 | 8.18 | 7.91 | 7.94 | 7.90 | -1.37% | 42,283,240 |
| May 26, 2026 | 8.00 | 8.16 | 7.96 | 8.05 | 8.01 | 0.50% | 46,836,750 |
| May 25, 2026 | 7.99 | 8.11 | 7.92 | 8.01 | 7.97 | 1.14% | 42,424,490 |