Capital Securities Corporation Limited (SHA:601136)
21.46
+0.20 (0.94%)
Last updated: Oct 27, 2025, 11:29 AM CST
SHA:601136 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 21.17 | 21.32 | 21.10 | 21.26 | 21.26 | 0.43% | 14,318,384 |
| Oct 23, 2025 | 21.06 | 21.22 | 20.70 | 21.17 | 21.17 | 0.47% | 14,921,403 |
| Oct 22, 2025 | 21.51 | 21.51 | 21.03 | 21.07 | 21.07 | -2.09% | 18,730,444 |
| Oct 21, 2025 | 21.35 | 21.64 | 21.33 | 21.52 | 21.52 | 0.37% | 22,173,269 |
| Oct 20, 2025 | 22.11 | 22.17 | 21.30 | 21.44 | 21.44 | -1.92% | 25,490,803 |
| Oct 17, 2025 | 22.05 | 22.37 | 21.85 | 21.86 | 21.86 | -0.64% | 32,210,938 |
| Oct 16, 2025 | 22.05 | 22.23 | 21.88 | 22.00 | 22.00 | -0.90% | 15,880,137 |
| Oct 15, 2025 | 22.19 | 22.34 | 21.86 | 22.20 | 22.20 | 0.45% | 21,188,656 |
| Oct 14, 2025 | 22.24 | 22.59 | 21.85 | 22.10 | 22.10 | -0.90% | 28,200,600 |
| Oct 13, 2025 | 21.86 | 22.40 | 21.78 | 22.30 | 22.30 | -0.58% | 24,699,975 |
| Oct 10, 2025 | 22.38 | 22.83 | 22.36 | 22.43 | 22.43 | -0.36% | 39,121,181 |
| Oct 9, 2025 | 22.09 | 22.52 | 21.95 | 22.51 | 22.51 | 1.90% | 40,033,801 |
| Sep 30, 2025 | 22.26 | 22.42 | 22.02 | 22.09 | 22.09 | -1.73% | 37,179,298 |
| Sep 29, 2025 | 21.69 | 22.98 | 21.68 | 22.48 | 22.48 | 3.55% | 59,731,209 |
| Sep 26, 2025 | 22.00 | 22.26 | 21.70 | 21.71 | 21.71 | -1.76% | 33,050,098 |
| Sep 25, 2025 | 22.40 | 22.59 | 22.08 | 22.10 | 22.10 | -2.04% | 40,412,130 |
| Sep 24, 2025 | 22.21 | 22.84 | 22.09 | 22.56 | 22.56 | 0.13% | 55,363,540 |
| Sep 23, 2025 | 22.30 | 23.00 | 21.89 | 22.53 | 22.53 | -1.27% | 70,783,345 |
| Sep 22, 2025 | 22.12 | 22.86 | 21.98 | 22.82 | 22.82 | 3.26% | 72,095,412 |
| Sep 19, 2025 | 22.43 | 22.50 | 21.97 | 22.10 | 22.10 | -2.99% | 60,325,141 |
| Sep 18, 2025 | 23.77 | 23.88 | 22.48 | 22.78 | 22.78 | -4.61% | 130,468,032 |
| Sep 17, 2025 | 22.20 | 24.81 | 22.20 | 23.88 | 23.88 | 5.90% | 164,510,613 |
| Sep 16, 2025 | 21.25 | 23.34 | 21.16 | 22.55 | 22.55 | 6.27% | 105,211,772 |
| Sep 15, 2025 | 21.34 | 21.48 | 21.13 | 21.22 | 21.22 | -0.89% | 18,388,128 |
| Sep 12, 2025 | 21.66 | 21.68 | 21.37 | 21.41 | 21.41 | -1.65% | 27,921,163 |
| Sep 11, 2025 | 21.23 | 21.91 | 21.18 | 21.77 | 21.77 | 1.63% | 46,995,395 |
| Sep 10, 2025 | 21.35 | 21.50 | 21.16 | 21.42 | 21.42 | 0.33% | 30,992,721 |
| Sep 9, 2025 | 20.72 | 22.02 | 20.66 | 21.35 | 21.35 | 2.40% | 56,453,907 |
| Sep 8, 2025 | 20.51 | 20.94 | 20.41 | 20.85 | 20.85 | 0.39% | 22,258,951 |
| Sep 5, 2025 | 20.67 | 21.08 | 20.47 | 20.77 | 20.77 | 1.47% | 28,324,798 |
| Sep 4, 2025 | 20.43 | 20.73 | 20.24 | 20.47 | 20.47 | 0.15% | 20,911,605 |
| Sep 3, 2025 | 21.25 | 21.30 | 20.30 | 20.44 | 20.44 | -3.27% | 24,608,117 |
| Sep 2, 2025 | 21.25 | 21.42 | 20.95 | 21.13 | 21.13 | -0.98% | 24,627,422 |
| Sep 1, 2025 | 21.45 | 21.50 | 21.20 | 21.34 | 21.34 | -0.19% | 18,406,566 |
| Aug 29, 2025 | 21.66 | 21.75 | 21.25 | 21.38 | 21.38 | -0.70% | 29,198,320 |
| Aug 28, 2025 | 21.14 | 21.53 | 20.90 | 21.53 | 21.53 | 1.60% | 37,202,316 |
| Aug 27, 2025 | 21.36 | 22.62 | 21.19 | 21.19 | 21.19 | -1.12% | 55,472,440 |
| Aug 26, 2025 | 21.37 | 21.69 | 21.33 | 21.43 | 21.43 | -0.65% | 24,719,971 |
| Aug 25, 2025 | 21.62 | 21.91 | 21.31 | 21.57 | 21.57 | - | 46,412,593 |
| Aug 22, 2025 | 20.71 | 21.58 | 20.70 | 21.57 | 21.57 | 3.45% | 51,492,358 |
| Aug 21, 2025 | 21.24 | 21.25 | 20.75 | 20.85 | 20.85 | -1.14% | 22,525,527 |
| Aug 20, 2025 | 20.89 | 21.09 | 20.67 | 21.09 | 21.09 | 0.52% | 25,027,238 |
| Aug 19, 2025 | 21.24 | 21.25 | 20.90 | 20.98 | 20.98 | -1.22% | 29,276,139 |
| Aug 18, 2025 | 21.27 | 21.52 | 20.83 | 21.24 | 21.24 | 0.81% | 56,839,776 |
| Aug 15, 2025 | 20.32 | 21.36 | 20.32 | 21.07 | 21.07 | 3.49% | 65,679,474 |
| Aug 14, 2025 | 20.42 | 20.97 | 20.34 | 20.36 | 20.36 | -0.29% | 41,909,163 |
| Aug 13, 2025 | 20.43 | 20.65 | 20.15 | 20.42 | 20.42 | 0.69% | 35,094,301 |
| Aug 12, 2025 | 20.25 | 20.35 | 20.16 | 20.28 | 20.28 | 0.15% | 15,823,364 |
| Aug 11, 2025 | 19.94 | 20.27 | 19.93 | 20.25 | 20.25 | 1.76% | 19,169,356 |
| Aug 8, 2025 | 20.13 | 20.15 | 19.90 | 19.90 | 19.90 | -1.44% | 14,489,017 |