Central China Securities Co., Ltd. (SHA:601375)
China · Delayed Price · Currency is CNY 4.200
-0.030 (-0.71%)
Aug 4, 2026, 3:00 PM CST
SHA:601375 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 4.15 | 4.24 | 4.14 | 4.23 | 4.23 | 1.44% | 44,988,462 |
| Jul 31, 2026 | 4.18 | 4.21 | 4.15 | 4.17 | 4.17 | 0.24% | 42,395,800 |
| Jul 30, 2026 | 4.13 | 4.20 | 4.13 | 4.16 | 4.16 | 0.24% | 52,824,680 |
| Jul 29, 2026 | 4.05 | 4.15 | 4.05 | 4.15 | 4.15 | 2.47% | 57,702,218 |
| Jul 28, 2026 | 4.07 | 4.07 | 4.02 | 4.05 | 4.05 | -0.98% | 31,389,100 |
| Jul 27, 2026 | 4.03 | 4.09 | 4.00 | 4.09 | 4.09 | 1.24% | 36,830,570 |
| Jul 24, 2026 | 4.10 | 4.12 | 4.04 | 4.04 | 4.04 | -1.94% | 35,350,700 |
| Jul 23, 2026 | 4.05 | 4.12 | 4.05 | 4.12 | 4.12 | 1.48% | 40,956,980 |
| Jul 22, 2026 | 4.12 | 4.13 | 4.03 | 4.06 | 4.06 | -1.93% | 53,193,320 |
| Jul 21, 2026 | 4.13 | 4.21 | 4.12 | 4.14 | 4.14 | -0.24% | 63,126,800 |
| Jul 20, 2026 | 4.07 | 4.17 | 4.07 | 4.15 | 4.15 | 1.72% | 64,576,213 |
| Jul 17, 2026 | 4.12 | 4.18 | 4.08 | 4.08 | 4.08 | -1.21% | 65,142,505 |
| Jul 16, 2026 | 4.13 | 4.16 | 4.08 | 4.13 | 4.13 | -0.72% | 49,013,318 |
| Jul 15, 2026 | 4.08 | 4.16 | 4.07 | 4.16 | 4.16 | 1.46% | 67,122,400 |
| Jul 14, 2026 | 4.03 | 4.11 | 4.02 | 4.10 | 4.10 | 1.49% | 50,759,530 |
| Jul 13, 2026 | 4.01 | 4.06 | 4.00 | 4.04 | 4.04 | 0.25% | 41,123,210 |
| Jul 10, 2026 | 4.07 | 4.07 | 4.00 | 4.03 | 4.03 | -1.23% | 42,260,707 |
| Jul 9, 2026 | 4.03 | 4.09 | 4.01 | 4.08 | 4.08 | 0.99% | 41,733,390 |
| Jul 8, 2026 | 4.02 | 4.07 | 3.99 | 4.04 | 4.04 | 0.50% | 30,880,800 |
| Jul 7, 2026 | 4.08 | 4.08 | 4.00 | 4.02 | 4.02 | -1.71% | 35,653,100 |
| Jul 6, 2026 | 4.10 | 4.12 | 4.05 | 4.09 | 4.09 | 0.49% | 37,533,000 |
| Jul 3, 2026 | 4.04 | 4.10 | 4.03 | 4.07 | 4.07 | 0.25% | 49,249,812 |
| Jul 2, 2026 | 4.14 | 4.17 | 4.03 | 4.06 | 4.06 | -2.17% | 70,736,800 |
| Jul 1, 2026 | 3.97 | 4.19 | 3.97 | 4.15 | 4.15 | 4.01% | 85,743,050 |
| Jun 30, 2026 | 3.95 | 4.04 | 3.91 | 3.99 | 3.99 | 0.50% | 45,868,839 |
| Jun 29, 2026 | 3.97 | 4.02 | 3.90 | 3.97 | 3.97 | 0.51% | 52,654,328 |
| Jun 26, 2026 | 4.15 | 4.19 | 3.94 | 3.95 | 3.95 | -5.28% | 85,812,600 |
| Jun 25, 2026 | 4.05 | 4.22 | 4.01 | 4.17 | 4.17 | 2.96% | 82,249,171 |
| Jun 24, 2026 | 4.15 | 4.22 | 4.03 | 4.05 | 4.05 | -2.88% | 68,536,091 |
| Jun 23, 2026 | 4.11 | 4.28 | 4.09 | 4.17 | 4.17 | 0.97% | 101,955,836 |
| Jun 22, 2026 | 3.93 | 4.14 | 3.91 | 4.13 | 4.13 | 4.82% | 88,815,931 |
| Jun 18, 2026 | 4.06 | 4.18 | 3.92 | 3.94 | 3.94 | -3.43% | 79,883,280 |
| Jun 17, 2026 | 4.01 | 4.10 | 4.00 | 4.08 | 4.08 | 0.99% | 63,451,993 |
| Jun 16, 2026 | 3.97 | 4.05 | 3.94 | 4.04 | 4.04 | 1.25% | 54,749,590 |
| Jun 15, 2026 | 3.90 | 4.13 | 3.89 | 3.99 | 3.99 | 2.31% | 84,636,877 |
| Jun 12, 2026 | 3.75 | 3.91 | 3.72 | 3.90 | 3.90 | 4.28% | 78,025,870 |
| Jun 11, 2026 | 3.85 | 3.90 | 3.71 | 3.74 | 3.74 | -3.36% | 49,262,840 |
| Jun 10, 2026 | 3.83 | 3.88 | 3.77 | 3.87 | 3.87 | - | 39,338,540 |
| Jun 9, 2026 | 3.93 | 3.93 | 3.83 | 3.87 | 3.87 | -1.02% | 33,979,390 |
| Jun 8, 2026 | 3.92 | 4.00 | 3.87 | 3.91 | 3.91 | -1.26% | 43,138,040 |
| Jun 5, 2026 | 3.97 | 4.04 | 3.95 | 3.96 | 3.96 | -0.25% | 29,065,800 |
| Jun 4, 2026 | 4.08 | 4.11 | 3.94 | 3.97 | 3.97 | -3.17% | 45,971,010 |
| Jun 3, 2026 | 4.03 | 4.13 | 4.01 | 4.10 | 4.10 | 1.49% | 56,489,660 |
| Jun 2, 2026 | 4.05 | 4.11 | 4.03 | 4.04 | 4.04 | -0.49% | 42,642,310 |
| Jun 1, 2026 | 4.03 | 4.07 | 3.99 | 4.06 | 4.06 | 0.50% | 44,284,120 |
| May 29, 2026 | 3.92 | 4.07 | 3.92 | 4.04 | 4.04 | 2.80% | 68,126,830 |
| May 28, 2026 | 3.96 | 3.97 | 3.86 | 3.93 | 3.93 | -1.01% | 44,009,200 |
| May 27, 2026 | 3.96 | 4.04 | 3.94 | 3.97 | 3.97 | -0.25% | 44,810,390 |
| May 26, 2026 | 3.91 | 4.01 | 3.90 | 3.98 | 3.98 | 1.53% | 44,848,300 |
| May 25, 2026 | 3.92 | 3.94 | 3.88 | 3.92 | 3.92 | 0.51% | 32,342,980 |