Central China Securities Co., Ltd. (SHA:601375)
China · Delayed Price · Currency is CNY 4.040
-0.020 (-0.49%)
Apr 17, 2026, 11:29 AM CST
SHA:601375 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 4.05 | 4.08 | 4.05 | 4.06 | 4.06 | 0.25% | 22,775,190 |
| Apr 15, 2026 | 4.08 | 4.08 | 4.04 | 4.05 | 4.05 | -0.49% | 18,874,090 |
| Apr 14, 2026 | 4.08 | 4.10 | 4.02 | 4.07 | 4.07 | 0.25% | 33,035,600 |
| Apr 13, 2026 | 4.01 | 4.10 | 4.00 | 4.06 | 4.06 | 0.50% | 35,294,450 |
| Apr 10, 2026 | 4.00 | 4.14 | 4.00 | 4.04 | 4.04 | 1.76% | 61,797,940 |
| Apr 9, 2026 | 4.05 | 4.05 | 3.96 | 3.97 | 3.97 | -2.46% | 29,242,000 |
| Apr 8, 2026 | 4.00 | 4.08 | 3.99 | 4.07 | 4.07 | 3.30% | 39,341,850 |
| Apr 7, 2026 | 3.93 | 3.95 | 3.90 | 3.94 | 3.94 | 0.51% | 20,108,510 |
| Apr 3, 2026 | 4.01 | 4.01 | 3.92 | 3.92 | 3.92 | -2.00% | 21,774,933 |
| Apr 2, 2026 | 4.05 | 4.06 | 3.97 | 4.00 | 4.00 | -1.48% | 28,045,200 |
| Apr 1, 2026 | 4.07 | 4.08 | 4.03 | 4.06 | 4.06 | 0.74% | 28,139,300 |
| Mar 31, 2026 | 4.04 | 4.11 | 4.02 | 4.03 | 4.03 | -0.49% | 26,747,080 |
| Mar 30, 2026 | 4.00 | 4.05 | 3.96 | 4.05 | 4.05 | 0.25% | 29,985,440 |
| Mar 27, 2026 | 3.99 | 4.06 | 3.97 | 4.04 | 4.04 | 0.75% | 31,227,000 |
| Mar 26, 2026 | 4.05 | 4.08 | 4.00 | 4.01 | 4.01 | -1.23% | 25,266,528 |
| Mar 25, 2026 | 4.00 | 4.09 | 3.98 | 4.06 | 4.06 | 1.75% | 35,456,700 |
| Mar 24, 2026 | 3.96 | 4.00 | 3.90 | 3.99 | 3.99 | 2.05% | 44,073,833 |
| Mar 23, 2026 | 4.06 | 4.09 | 3.87 | 3.91 | 3.91 | -5.33% | 66,615,463 |
| Mar 20, 2026 | 4.21 | 4.22 | 4.13 | 4.13 | 4.13 | -1.67% | 43,611,390 |
| Mar 19, 2026 | 4.21 | 4.25 | 4.19 | 4.20 | 4.20 | -1.41% | 35,741,400 |
| Mar 18, 2026 | 4.28 | 4.29 | 4.23 | 4.26 | 4.26 | -0.47% | 37,839,200 |
| Mar 17, 2026 | 4.26 | 4.35 | 4.25 | 4.28 | 4.28 | 0.71% | 50,689,610 |
| Mar 16, 2026 | 4.25 | 4.26 | 4.22 | 4.25 | 4.25 | - | 26,573,300 |
| Mar 13, 2026 | 4.28 | 4.31 | 4.25 | 4.25 | 4.25 | -1.16% | 31,880,400 |
| Mar 12, 2026 | 4.25 | 4.32 | 4.24 | 4.30 | 4.30 | 0.94% | 36,809,650 |
| Mar 11, 2026 | 4.25 | 4.29 | 4.22 | 4.26 | 4.26 | 0.24% | 30,984,690 |
| Mar 10, 2026 | 4.25 | 4.28 | 4.23 | 4.25 | 4.25 | 0.47% | 28,214,000 |
| Mar 9, 2026 | 4.23 | 4.25 | 4.20 | 4.23 | 4.23 | -0.94% | 34,003,250 |
| Mar 6, 2026 | 4.18 | 4.28 | 4.17 | 4.27 | 4.27 | 1.91% | 46,333,770 |
| Mar 5, 2026 | 4.25 | 4.26 | 4.17 | 4.19 | 4.19 | - | 38,909,800 |
| Mar 4, 2026 | 4.31 | 4.32 | 4.19 | 4.19 | 4.19 | -3.01% | 65,617,700 |
| Mar 3, 2026 | 4.39 | 4.44 | 4.32 | 4.32 | 4.32 | -1.59% | 65,346,903 |
| Mar 2, 2026 | 4.39 | 4.41 | 4.32 | 4.39 | 4.39 | -0.90% | 56,161,440 |
| 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 |