Dongxing Securities Corporation Limited (SHA:601198)
13.06
+1.11 (9.29%)
Oct 27, 2025, 11:30 AM CST
SHA:601198 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 11.98 | 12.04 | 11.79 | 11.95 | 11.95 | -0.42% | 43,528,052 |
| Oct 23, 2025 | 11.87 | 12.01 | 11.69 | 12.00 | 12.00 | 1.01% | 33,242,332 |
| Oct 22, 2025 | 12.04 | 12.04 | 11.80 | 11.88 | 11.88 | -1.66% | 30,215,959 |
| Oct 21, 2025 | 11.95 | 12.14 | 11.92 | 12.08 | 12.08 | 1.26% | 45,778,225 |
| Oct 20, 2025 | 12.15 | 12.26 | 11.85 | 11.93 | 11.93 | -0.91% | 49,541,822 |
| Oct 17, 2025 | 11.93 | 12.45 | 11.88 | 12.04 | 12.04 | 0.67% | 94,269,371 |
| Oct 16, 2025 | 11.64 | 12.14 | 11.61 | 11.96 | 11.96 | 2.31% | 73,409,329 |
| Oct 15, 2025 | 11.59 | 11.72 | 11.43 | 11.69 | 11.69 | 0.86% | 33,850,065 |
| Oct 14, 2025 | 11.63 | 11.82 | 11.55 | 11.59 | 11.51 | -0.43% | 29,182,099 |
| Oct 13, 2025 | 11.58 | 11.70 | 11.53 | 11.64 | 11.56 | -1.36% | 28,910,554 |
| Oct 10, 2025 | 11.65 | 11.93 | 11.64 | 11.80 | 11.72 | 0.77% | 39,573,801 |
| Oct 9, 2025 | 11.56 | 11.74 | 11.48 | 11.71 | 11.63 | 1.04% | 32,656,539 |
| Sep 30, 2025 | 11.65 | 11.73 | 11.56 | 11.59 | 11.51 | -0.94% | 27,434,272 |
| Sep 29, 2025 | 11.28 | 11.85 | 11.28 | 11.70 | 11.62 | 3.72% | 54,297,521 |
| Sep 26, 2025 | 11.38 | 11.46 | 11.28 | 11.28 | 11.21 | -1.14% | 20,619,598 |
| Sep 25, 2025 | 11.45 | 11.51 | 11.40 | 11.41 | 11.34 | -0.52% | 17,460,205 |
| Sep 24, 2025 | 11.31 | 11.50 | 11.28 | 11.47 | 11.39 | 1.41% | 24,184,395 |
| Sep 23, 2025 | 11.48 | 11.48 | 11.18 | 11.31 | 11.24 | -1.82% | 29,739,686 |
| Sep 22, 2025 | 11.40 | 11.52 | 11.33 | 11.52 | 11.44 | 1.05% | 20,217,253 |
| Sep 19, 2025 | 11.46 | 11.54 | 11.35 | 11.40 | 11.32 | -0.96% | 24,152,755 |
| Sep 18, 2025 | 11.85 | 11.86 | 11.43 | 11.51 | 11.43 | -3.03% | 52,520,470 |
| Sep 17, 2025 | 11.78 | 11.95 | 11.72 | 11.87 | 11.79 | 0.76% | 32,182,942 |
| Sep 16, 2025 | 11.66 | 11.85 | 11.59 | 11.78 | 11.70 | 1.20% | 29,363,508 |
| Sep 15, 2025 | 11.75 | 11.82 | 11.61 | 11.64 | 11.56 | -0.94% | 25,940,088 |
| Sep 12, 2025 | 11.83 | 11.92 | 11.75 | 11.75 | 11.67 | -1.09% | 27,404,670 |
| Sep 11, 2025 | 11.60 | 11.91 | 11.54 | 11.88 | 11.80 | 2.33% | 41,290,408 |
| Sep 10, 2025 | 11.65 | 11.70 | 11.54 | 11.61 | 11.53 | -0.26% | 20,097,743 |
| Sep 9, 2025 | 11.69 | 11.77 | 11.61 | 11.64 | 11.56 | -0.51% | 27,919,009 |
| Sep 8, 2025 | 11.63 | 11.72 | 11.52 | 11.70 | 11.62 | 0.34% | 31,731,797 |
| Sep 5, 2025 | 11.62 | 11.70 | 11.47 | 11.66 | 11.58 | 0.52% | 31,629,463 |
| Sep 4, 2025 | 11.57 | 11.71 | 11.43 | 11.60 | 11.52 | 0.26% | 41,654,297 |
| Sep 3, 2025 | 12.05 | 12.08 | 11.51 | 11.57 | 11.49 | -3.50% | 48,058,052 |
| Sep 2, 2025 | 12.13 | 12.18 | 11.88 | 11.99 | 11.91 | -1.40% | 46,956,374 |
| Sep 1, 2025 | 12.25 | 12.27 | 12.09 | 12.16 | 12.08 | -0.41% | 35,792,136 |
| Aug 29, 2025 | 12.36 | 12.42 | 12.15 | 12.21 | 12.13 | -1.37% | 50,769,826 |
| Aug 28, 2025 | 12.15 | 12.38 | 11.95 | 12.38 | 12.29 | 2.06% | 64,065,807 |
| Aug 27, 2025 | 12.45 | 12.56 | 12.11 | 12.13 | 12.05 | -2.33% | 79,320,280 |
| Aug 26, 2025 | 12.42 | 12.56 | 12.37 | 12.42 | 12.33 | -0.64% | 51,533,829 |
| Aug 25, 2025 | 12.66 | 12.70 | 12.34 | 12.50 | 12.41 | -0.32% | 107,219,266 |
| Aug 22, 2025 | 11.88 | 12.62 | 11.88 | 12.54 | 12.45 | 4.76% | 130,905,377 |
| Aug 21, 2025 | 12.32 | 12.56 | 11.94 | 11.97 | 11.89 | 0.17% | 97,441,870 |
| Aug 20, 2025 | 11.76 | 11.95 | 11.67 | 11.95 | 11.87 | 1.27% | 46,818,966 |
| Aug 19, 2025 | 11.88 | 11.92 | 11.74 | 11.80 | 11.72 | -0.84% | 54,214,803 |
| Aug 18, 2025 | 11.94 | 12.09 | 11.83 | 11.90 | 11.82 | 0.59% | 87,969,168 |
| Aug 15, 2025 | 11.49 | 11.93 | 11.46 | 11.83 | 11.75 | 2.16% | 89,685,304 |
| Aug 14, 2025 | 11.73 | 11.85 | 11.56 | 11.58 | 11.50 | -1.28% | 58,446,581 |
| Aug 13, 2025 | 11.64 | 11.84 | 11.51 | 11.73 | 11.56 | 1.21% | 67,300,419 |
| Aug 12, 2025 | 11.58 | 11.63 | 11.51 | 11.59 | 11.42 | 0.26% | 25,519,256 |
| Aug 11, 2025 | 11.43 | 11.62 | 11.42 | 11.56 | 11.39 | 0.96% | 31,790,920 |
| Aug 8, 2025 | 11.58 | 11.58 | 11.44 | 11.45 | 11.28 | -1.38% | 26,054,770 |