Central China Securities Co., Ltd. (SHA:601375)
China · Delayed Price · Currency is CNY 3.930
-0.010 (-0.25%)
Oct 8, 2026, 11:29 AM CST
SHA:601375 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3.95 | 3.96 | 3.92 | 3.94 | 3.94 | - | 17,788,250 |
| Sep 29, 2026 | 3.89 | 3.95 | 3.88 | 3.94 | 3.94 | 1.29% | 19,696,200 |
| Sep 28, 2026 | 3.95 | 3.96 | 3.86 | 3.89 | 3.89 | -1.52% | 32,486,340 |
| Sep 24, 2026 | 3.99 | 4.01 | 3.94 | 3.95 | 3.95 | -1.25% | 23,202,100 |
| Sep 23, 2026 | 4.05 | 4.06 | 3.99 | 4.00 | 4.00 | -0.99% | 25,183,000 |
| Sep 22, 2026 | 4.04 | 4.08 | 4.03 | 4.04 | 4.04 | - | 28,836,057 |
| Sep 21, 2026 | 3.99 | 4.06 | 3.97 | 4.04 | 4.04 | 1.51% | 40,811,100 |
| Sep 18, 2026 | 3.96 | 4.00 | 3.95 | 3.98 | 3.98 | 0.76% | 34,870,924 |
| Sep 17, 2026 | 3.97 | 3.98 | 3.93 | 3.95 | 3.95 | -0.75% | 23,870,070 |
| Sep 16, 2026 | 3.92 | 3.99 | 3.89 | 3.98 | 3.98 | 1.27% | 32,010,100 |
| Sep 15, 2026 | 3.99 | 3.99 | 3.92 | 3.93 | 3.93 | -1.50% | 29,818,500 |
| Sep 14, 2026 | 3.97 | 4.00 | 3.94 | 3.99 | 3.99 | 0.25% | 28,778,665 |
| Sep 11, 2026 | 4.12 | 4.13 | 3.97 | 3.98 | 3.98 | -3.63% | 69,474,800 |
| Sep 10, 2026 | 4.09 | 4.15 | 4.07 | 4.13 | 4.13 | 0.98% | 38,189,600 |
| Sep 9, 2026 | 4.08 | 4.11 | 4.06 | 4.09 | 4.09 | 0.25% | 26,707,432 |
| Sep 8, 2026 | 4.06 | 4.11 | 4.03 | 4.08 | 4.08 | 0.49% | 32,010,170 |
| Sep 7, 2026 | 4.15 | 4.16 | 4.05 | 4.06 | 4.06 | -1.93% | 51,867,070 |
| Sep 4, 2026 | 4.14 | 4.19 | 4.11 | 4.14 | 4.14 | 0.24% | 40,624,521 |
| Sep 3, 2026 | 4.14 | 4.19 | 4.12 | 4.13 | 4.13 | - | 34,472,360 |
| Sep 2, 2026 | 4.21 | 4.22 | 4.12 | 4.13 | 4.13 | -2.36% | 40,402,303 |
| Sep 1, 2026 | 4.20 | 4.25 | 4.18 | 4.23 | 4.23 | 0.48% | 44,714,580 |
| Aug 31, 2026 | 4.22 | 4.24 | 4.16 | 4.21 | 4.21 | -0.47% | 40,672,700 |
| Aug 28, 2026 | 4.24 | 4.25 | 4.16 | 4.23 | 4.23 | -0.24% | 52,893,800 |
| Aug 27, 2026 | 4.14 | 4.25 | 4.13 | 4.24 | 4.24 | 2.17% | 87,882,000 |
| Aug 26, 2026 | 4.05 | 4.16 | 4.03 | 4.15 | 4.15 | 2.72% | 71,833,153 |
| Aug 25, 2026 | 3.99 | 4.05 | 3.98 | 4.04 | 4.04 | 1.25% | 28,946,230 |
| Aug 24, 2026 | 3.98 | 4.02 | 3.96 | 3.99 | 3.99 | - | 26,052,264 |
| Aug 21, 2026 | 4.02 | 4.02 | 3.96 | 3.99 | 3.99 | -0.75% | 21,451,000 |
| Aug 20, 2026 | 3.99 | 4.04 | 3.99 | 4.02 | 4.02 | 1.01% | 24,520,624 |
| Aug 19, 2026 | 4.03 | 4.06 | 3.97 | 3.98 | 3.98 | -1.49% | 32,678,859 |
| Aug 18, 2026 | 4.09 | 4.10 | 4.01 | 4.04 | 4.04 | -1.46% | 34,133,250 |
| Aug 17, 2026 | 4.07 | 4.11 | 4.04 | 4.10 | 4.10 | 0.74% | 25,624,396 |
| Aug 14, 2026 | 4.14 | 4.14 | 4.07 | 4.07 | 4.07 | -1.41% | 29,048,630 |
| Aug 13, 2026 | 4.15 | 4.20 | 4.14 | 4.15 | 4.13 | 0.24% | 40,200,365 |
| Aug 12, 2026 | 4.13 | 4.15 | 4.08 | 4.14 | 4.12 | 0.49% | 26,721,300 |
| Aug 11, 2026 | 4.14 | 4.16 | 4.11 | 4.12 | 4.10 | -0.48% | 23,128,200 |
| Aug 10, 2026 | 4.13 | 4.17 | 4.12 | 4.14 | 4.12 | 0.49% | 34,159,100 |
| Aug 7, 2026 | 4.15 | 4.16 | 4.09 | 4.12 | 4.10 | -0.72% | 35,451,218 |
| Aug 6, 2026 | 4.19 | 4.21 | 4.13 | 4.15 | 4.13 | -0.95% | 35,472,348 |
| Aug 5, 2026 | 4.19 | 4.23 | 4.18 | 4.19 | 4.17 | -0.24% | 30,962,462 |
| Aug 4, 2026 | 4.23 | 4.26 | 4.19 | 4.20 | 4.18 | -0.71% | 36,307,662 |
| Aug 3, 2026 | 4.15 | 4.24 | 4.14 | 4.23 | 4.21 | 1.44% | 44,988,462 |
| Jul 31, 2026 | 4.18 | 4.21 | 4.15 | 4.17 | 4.15 | 0.24% | 42,395,800 |
| Jul 30, 2026 | 4.13 | 4.20 | 4.13 | 4.16 | 4.14 | 0.24% | 52,824,687 |
| Jul 29, 2026 | 4.05 | 4.15 | 4.05 | 4.15 | 4.13 | 2.47% | 57,702,218 |
| Jul 28, 2026 | 4.07 | 4.07 | 4.02 | 4.05 | 4.03 | -0.98% | 31,389,100 |
| Jul 27, 2026 | 4.03 | 4.09 | 4.00 | 4.09 | 4.07 | 1.24% | 36,830,570 |
| Jul 24, 2026 | 4.10 | 4.12 | 4.04 | 4.04 | 4.02 | -1.94% | 35,350,700 |
| Jul 23, 2026 | 4.05 | 4.12 | 4.05 | 4.12 | 4.10 | 1.48% | 40,956,981 |
| Jul 22, 2026 | 4.12 | 4.13 | 4.03 | 4.06 | 4.04 | -1.93% | 53,193,320 |