Central China Securities Co., Ltd. (SHA:601375)
China · Delayed Price · Currency is CNY 4.430
+0.050 (1.14%)
Feb 27, 2026, 3:00 PM CST
Central China Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4.38 | 4.43 | 4.37 | 4.43 | 4.43 | 1.14% | 37,071,480 |
| Feb 26, 2026 | 4.44 | 4.45 | 4.36 | 4.38 | 4.38 | -1.35% | 49,415,110 |
| Feb 25, 2026 | 4.35 | 4.47 | 4.35 | 4.44 | 4.44 | 2.07% | 71,825,690 |
| Feb 24, 2026 | 4.35 | 4.37 | 4.33 | 4.35 | 4.35 | 0.69% | 28,945,950 |
| Feb 13, 2026 | 4.40 | 4.41 | 4.32 | 4.32 | 4.32 | -1.59% | 35,105,550 |
| Feb 12, 2026 | 4.41 | 4.42 | 4.38 | 4.39 | 4.39 | -0.68% | 24,411,163 |
| Feb 11, 2026 | 4.42 | 4.44 | 4.40 | 4.42 | 4.42 | 0.23% | 24,649,930 |
| Feb 10, 2026 | 4.42 | 4.43 | 4.40 | 4.41 | 4.41 | -0.45% | 27,771,650 |
| Feb 9, 2026 | 4.41 | 4.44 | 4.40 | 4.43 | 4.43 | 1.14% | 32,448,050 |
| Feb 6, 2026 | 4.38 | 4.43 | 4.37 | 4.38 | 4.38 | -0.68% | 34,222,140 |
| Feb 5, 2026 | 4.37 | 4.43 | 4.35 | 4.41 | 4.41 | 0.68% | 48,147,200 |
| Feb 4, 2026 | 4.32 | 4.39 | 4.31 | 4.38 | 4.38 | 1.39% | 47,596,400 |
| Feb 3, 2026 | 4.32 | 4.34 | 4.27 | 4.32 | 4.32 | 0.47% | 41,695,980 |
| Feb 2, 2026 | 4.38 | 4.43 | 4.29 | 4.30 | 4.30 | -1.83% | 62,083,217 |
| Jan 30, 2026 | 4.44 | 4.46 | 4.35 | 4.38 | 4.38 | -1.79% | 55,882,110 |
| Jan 29, 2026 | 4.42 | 4.47 | 4.38 | 4.46 | 4.46 | 0.45% | 62,636,170 |
| Jan 28, 2026 | 4.37 | 4.47 | 4.36 | 4.44 | 4.44 | 1.14% | 71,412,440 |
| Jan 27, 2026 | 4.43 | 4.43 | 4.34 | 4.39 | 4.39 | -1.13% | 51,032,750 |
| Jan 26, 2026 | 4.40 | 4.53 | 4.36 | 4.44 | 4.44 | 0.91% | 84,618,470 |
| Jan 23, 2026 | 4.38 | 4.42 | 4.37 | 4.40 | 4.40 | 0.69% | 54,180,650 |
| Jan 22, 2026 | 4.35 | 4.40 | 4.35 | 4.37 | 4.37 | 0.46% | 42,237,420 |
| Jan 21, 2026 | 4.36 | 4.38 | 4.33 | 4.35 | 4.35 | -0.68% | 41,001,880 |
| Jan 20, 2026 | 4.36 | 4.38 | 4.34 | 4.38 | 4.38 | 0.69% | 36,766,920 |
| Jan 19, 2026 | 4.35 | 4.38 | 4.33 | 4.35 | 4.35 | - | 33,192,280 |
| Jan 16, 2026 | 4.41 | 4.42 | 4.35 | 4.35 | 4.35 | -0.46% | 41,398,600 |
| Jan 15, 2026 | 4.41 | 4.43 | 4.35 | 4.37 | 4.37 | -1.35% | 54,762,450 |
| Jan 14, 2026 | 4.46 | 4.56 | 4.41 | 4.43 | 4.43 | -1.12% | 87,379,490 |
| Jan 13, 2026 | 4.50 | 4.54 | 4.45 | 4.48 | 4.48 | -0.22% | 64,163,200 |
| Jan 12, 2026 | 4.38 | 4.50 | 4.38 | 4.49 | 4.49 | 2.05% | 80,244,770 |
| Jan 9, 2026 | 4.36 | 4.41 | 4.35 | 4.40 | 4.40 | 0.92% | 47,691,487 |
| Jan 8, 2026 | 4.42 | 4.43 | 4.34 | 4.36 | 4.36 | -1.58% | 58,120,860 |
| Jan 7, 2026 | 4.50 | 4.50 | 4.42 | 4.43 | 4.43 | -1.34% | 50,854,320 |
| Jan 6, 2026 | 4.35 | 4.49 | 4.35 | 4.49 | 4.49 | 2.75% | 74,775,560 |
| Jan 5, 2026 | 4.30 | 4.37 | 4.29 | 4.37 | 4.37 | 1.63% | 35,441,800 |
| Dec 31, 2025 | 4.34 | 4.35 | 4.30 | 4.30 | 4.30 | -0.69% | 23,173,950 |
| Dec 30, 2025 | 4.34 | 4.37 | 4.32 | 4.33 | 4.33 | -0.46% | 23,783,480 |
| Dec 29, 2025 | 4.38 | 4.39 | 4.35 | 4.35 | 4.35 | -0.68% | 23,047,020 |
| Dec 26, 2025 | 4.37 | 4.43 | 4.37 | 4.38 | 4.38 | - | 27,545,400 |
| Dec 25, 2025 | 4.37 | 4.40 | 4.36 | 4.38 | 4.38 | 0.23% | 24,649,300 |
| Dec 24, 2025 | 4.32 | 4.38 | 4.31 | 4.37 | 4.37 | 1.16% | 20,899,100 |
| Dec 23, 2025 | 4.36 | 4.37 | 4.32 | 4.32 | 4.32 | -1.14% | 21,532,700 |
| Dec 22, 2025 | 4.37 | 4.40 | 4.36 | 4.37 | 4.37 | -0.23% | 19,729,300 |
| Dec 19, 2025 | 4.34 | 4.39 | 4.34 | 4.38 | 4.38 | 0.69% | 26,616,130 |
| Dec 18, 2025 | 4.36 | 4.38 | 4.33 | 4.35 | 4.35 | -0.68% | 30,020,680 |
| Dec 17, 2025 | 4.33 | 4.42 | 4.29 | 4.38 | 4.38 | 0.92% | 40,331,310 |
| Dec 16, 2025 | 4.36 | 4.36 | 4.31 | 4.34 | 4.34 | -0.46% | 26,148,900 |
| Dec 15, 2025 | 4.33 | 4.39 | 4.32 | 4.36 | 4.36 | 0.23% | 26,967,842 |
| Dec 12, 2025 | 4.28 | 4.37 | 4.28 | 4.35 | 4.35 | 1.40% | 39,086,770 |
| Dec 11, 2025 | 4.34 | 4.35 | 4.27 | 4.29 | 4.29 | -1.15% | 26,879,140 |
| Dec 10, 2025 | 4.31 | 4.36 | 4.29 | 4.34 | 4.34 | 0.46% | 26,390,300 |