Caitong Securities Co.,Ltd. (SHA:601108)
China · Delayed Price · Currency is CNY 7.37
-0.15 (-1.99%)
Oct 29, 2026, 11:30 AM CST
Caitong Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 7.50 | 7.53 | 7.37 | 7.37 | 7.37 | -1.99% | 18,901,160 |
| Oct 28, 2026 | 7.57 | 7.61 | 7.50 | 7.52 | 7.52 | - | 22,484,830 |
| Oct 27, 2026 | 7.70 | 7.76 | 7.52 | 7.52 | 7.52 | -2.46% | 25,255,879 |
| Oct 26, 2026 | 7.64 | 7.75 | 7.63 | 7.71 | 7.71 | 0.39% | 22,993,344 |
| Oct 23, 2026 | 7.55 | 7.72 | 7.38 | 7.68 | 7.68 | 1.19% | 43,246,811 |
| Oct 22, 2026 | 7.73 | 7.75 | 7.54 | 7.59 | 7.59 | -1.56% | 31,945,105 |
| Oct 21, 2026 | 7.75 | 7.81 | 7.67 | 7.71 | 7.71 | -0.39% | 21,558,578 |
| Oct 20, 2026 | 7.78 | 7.79 | 7.67 | 7.74 | 7.74 | -0.51% | 23,436,842 |
| Oct 19, 2026 | 7.72 | 7.84 | 7.71 | 7.78 | 7.78 | 0.26% | 24,607,290 |
| Oct 16, 2026 | 7.96 | 7.98 | 7.69 | 7.76 | 7.76 | -2.14% | 49,886,010 |
| Oct 15, 2026 | 7.92 | 8.03 | 7.86 | 7.93 | 7.93 | -1.25% | 39,138,616 |
| Oct 14, 2026 | 8.02 | 8.08 | 7.97 | 8.03 | 8.03 | -0.25% | 22,037,172 |
| Oct 13, 2026 | 8.01 | 8.13 | 7.95 | 8.05 | 8.05 | 0.12% | 32,793,253 |
| Oct 12, 2026 | 8.11 | 8.14 | 8.01 | 8.04 | 8.04 | -0.86% | 31,909,822 |
| Oct 9, 2026 | 7.96 | 8.15 | 7.91 | 8.11 | 8.11 | 2.14% | 42,549,950 |
| Oct 8, 2026 | 8.14 | 8.19 | 7.90 | 7.94 | 7.94 | -2.58% | 41,485,799 |
| Sep 30, 2026 | 8.18 | 8.20 | 8.12 | 8.15 | 8.15 | -0.24% | 23,808,575 |
| Sep 29, 2026 | 8.12 | 8.21 | 8.11 | 8.17 | 8.17 | 0.62% | 27,135,374 |
| Sep 28, 2026 | 8.34 | 8.36 | 8.10 | 8.12 | 8.12 | -2.87% | 39,381,895 |
| Sep 24, 2026 | 8.55 | 8.58 | 8.35 | 8.36 | 8.36 | -2.34% | 32,372,870 |
| Sep 23, 2026 | 8.64 | 8.68 | 8.54 | 8.56 | 8.56 | -0.47% | 30,413,151 |
| Sep 22, 2026 | 8.62 | 8.75 | 8.59 | 8.60 | 8.60 | - | 52,204,951 |
| Sep 21, 2026 | 8.46 | 8.62 | 8.43 | 8.60 | 8.60 | 1.90% | 52,349,680 |
| Sep 18, 2026 | 8.38 | 8.53 | 8.38 | 8.44 | 8.44 | 0.72% | 53,109,980 |
| Sep 17, 2026 | 8.33 | 8.41 | 8.27 | 8.38 | 8.38 | -0.24% | 38,011,470 |
| Sep 16, 2026 | 8.15 | 8.47 | 8.06 | 8.40 | 8.40 | 3.07% | 68,592,869 |
| Sep 15, 2026 | 8.21 | 8.26 | 8.13 | 8.15 | 8.15 | -1.21% | 25,362,899 |
| Sep 14, 2026 | 8.15 | 8.30 | 8.11 | 8.25 | 8.25 | 0.61% | 43,464,900 |
| Sep 11, 2026 | 8.50 | 8.51 | 8.14 | 8.20 | 8.20 | -4.32% | 82,253,438 |
| Sep 10, 2026 | 8.48 | 8.63 | 8.42 | 8.57 | 8.57 | 1.18% | 42,888,529 |
| Sep 9, 2026 | 8.50 | 8.53 | 8.43 | 8.47 | 8.47 | -0.59% | 33,822,499 |
| Sep 8, 2026 | 8.52 | 8.62 | 8.49 | 8.52 | 8.52 | 0.12% | 46,317,556 |
| Sep 7, 2026 | 8.77 | 8.79 | 8.50 | 8.51 | 8.51 | -2.74% | 73,721,617 |
| Sep 4, 2026 | 8.83 | 8.91 | 8.70 | 8.75 | 8.75 | -0.11% | 69,529,847 |
| Sep 3, 2026 | 8.68 | 8.85 | 8.61 | 8.76 | 8.76 | 1.15% | 72,680,594 |
| Sep 2, 2026 | 8.83 | 8.85 | 8.63 | 8.66 | 8.66 | -2.70% | 52,227,569 |
| Sep 1, 2026 | 8.84 | 8.96 | 8.80 | 8.90 | 8.90 | 0.11% | 59,199,059 |
| Aug 31, 2026 | 8.79 | 8.98 | 8.65 | 8.89 | 8.89 | 1.25% | 74,731,301 |
| Aug 28, 2026 | 8.80 | 8.86 | 8.74 | 8.78 | 8.78 | -0.57% | 52,073,702 |
| Aug 27, 2026 | 8.64 | 8.86 | 8.62 | 8.83 | 8.83 | 1.85% | 79,247,673 |
| Aug 26, 2026 | 8.35 | 8.72 | 8.34 | 8.67 | 8.67 | 3.58% | 87,694,464 |
| Aug 25, 2026 | 8.35 | 8.43 | 8.33 | 8.37 | 8.37 | -0.12% | 37,294,537 |
| Aug 24, 2026 | 8.41 | 8.53 | 8.32 | 8.38 | 8.38 | -0.83% | 45,619,019 |
| Aug 21, 2026 | 8.33 | 8.50 | 8.24 | 8.45 | 8.45 | 0.84% | 51,664,154 |
| Aug 20, 2026 | 8.48 | 8.57 | 8.24 | 8.38 | 8.38 | -1.06% | 75,283,845 |
| Aug 19, 2026 | 8.75 | 8.83 | 8.45 | 8.47 | 8.47 | -4.08% | 76,840,387 |
| Aug 18, 2026 | 8.81 | 9.02 | 8.75 | 8.83 | 8.83 | -0.67% | 69,426,045 |
| Aug 17, 2026 | 8.79 | 8.92 | 8.74 | 8.89 | 8.89 | 0.68% | 72,009,387 |
| Aug 14, 2026 | 8.93 | 9.21 | 8.82 | 8.83 | 8.83 | -1.67% | 137,739,603 |
| Aug 13, 2026 | 8.36 | 9.21 | 8.35 | 8.98 | 8.98 | 7.29% | 243,168,074 |