Caitong Securities Co.,Ltd. (SHA:601108)
China · Delayed Price · Currency is CNY 8.36
-0.07 (-0.83%)
Apr 15, 2026, 3:00 PM CST
Caitong Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 8.43 | 8.46 | 8.38 | 8.44 | - | 0.12% | 10,769,550 |
| 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% | 26,108,645 |
| 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% | 44,927,326 |
| Mar 16, 2026 | 8.30 | 8.31 | 8.23 | 8.28 | 8.28 | -0.24% | 25,995,020 |
| Mar 13, 2026 | 8.37 | 8.41 | 8.27 | 8.30 | 8.30 | -1.19% | 38,967,962 |
| Mar 12, 2026 | 8.39 | 8.49 | 8.36 | 8.40 | 8.40 | - | 34,416,040 |
| Mar 11, 2026 | 8.38 | 8.44 | 8.34 | 8.40 | 8.40 | - | 28,033,350 |
| Mar 10, 2026 | 8.30 | 8.40 | 8.28 | 8.40 | 8.40 | 1.82% | 30,829,950 |
| Mar 9, 2026 | 8.28 | 8.30 | 8.18 | 8.25 | 8.25 | -1.55% | 39,957,535 |
| Mar 6, 2026 | 8.25 | 8.42 | 8.23 | 8.38 | 8.38 | 1.45% | 33,432,620 |
| Mar 5, 2026 | 8.36 | 8.37 | 8.24 | 8.26 | 8.26 | - | 32,426,701 |
| Mar 4, 2026 | 8.35 | 8.41 | 8.24 | 8.26 | 8.26 | -1.90% | 44,103,880 |
| Mar 3, 2026 | 8.55 | 8.65 | 8.38 | 8.42 | 8.42 | -1.64% | 60,422,590 |
| Mar 2, 2026 | 8.60 | 8.65 | 8.45 | 8.56 | 8.56 | -1.50% | 50,372,990 |
| Feb 27, 2026 | 8.62 | 8.72 | 8.61 | 8.69 | 8.69 | 0.58% | 30,137,350 |
| Feb 26, 2026 | 8.76 | 8.79 | 8.62 | 8.64 | 8.64 | -1.37% | 43,512,130 |
| Feb 25, 2026 | 8.67 | 8.86 | 8.66 | 8.76 | 8.76 | 1.04% | 45,803,180 |
| Feb 24, 2026 | 8.77 | 8.77 | 8.64 | 8.67 | 8.67 | 0.12% | 31,012,830 |
| Feb 13, 2026 | 8.86 | 8.87 | 8.66 | 8.66 | 8.66 | -2.15% | 44,959,740 |
| Feb 12, 2026 | 8.94 | 8.95 | 8.80 | 8.85 | 8.85 | -1.01% | 41,040,980 |
| Feb 11, 2026 | 8.91 | 9.00 | 8.88 | 8.94 | 8.94 | 0.34% | 33,056,670 |
| Feb 10, 2026 | 9.08 | 9.08 | 8.90 | 8.91 | 8.91 | -1.55% | 49,162,310 |
| Feb 9, 2026 | 8.95 | 9.22 | 8.93 | 9.05 | 9.05 | 2.03% | 66,358,240 |
| 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% | 111,815,500 |
| 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 |