Central China Securities Co., Ltd. (SHA:601375)
China · Delayed Price · Currency is CNY 3.960
-0.010 (-0.25%)
Jun 5, 2026, 3:00 PM CST
SHA:601375 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 3.97 | 3.98 | 3.86 | 3.90 | 3.90 | -1.27% | 51,856,450 |
| May 21, 2026 | 3.99 | 4.12 | 3.95 | 3.95 | 3.95 | -0.75% | 70,051,050 |
| May 20, 2026 | 3.98 | 4.00 | 3.95 | 3.98 | 3.98 | -0.75% | 25,087,170 |
| May 19, 2026 | 3.95 | 4.02 | 3.94 | 4.01 | 4.01 | 1.78% | 30,485,700 |
| May 18, 2026 | 3.93 | 3.97 | 3.91 | 3.94 | 3.94 | - | 27,046,020 |
| May 15, 2026 | 4.02 | 4.04 | 3.91 | 3.94 | 3.94 | -1.99% | 45,888,030 |
| May 14, 2026 | 4.10 | 4.11 | 4.02 | 4.02 | 4.02 | -2.19% | 32,295,620 |
| May 13, 2026 | 4.11 | 4.12 | 4.05 | 4.11 | 4.11 | 0.49% | 36,289,370 |
| May 12, 2026 | 4.10 | 4.15 | 4.06 | 4.09 | 4.09 | -0.24% | 42,944,900 |
| May 11, 2026 | 4.06 | 4.14 | 4.04 | 4.10 | 4.10 | 0.74% | 42,990,500 |
| May 8, 2026 | 4.07 | 4.10 | 4.05 | 4.07 | 4.07 | - | 26,018,300 |
| May 7, 2026 | 4.11 | 4.12 | 4.06 | 4.07 | 4.07 | -0.73% | 28,444,250 |
| May 6, 2026 | 4.06 | 4.13 | 4.05 | 4.10 | 4.10 | 0.99% | 45,924,400 |
| Apr 30, 2026 | 4.05 | 4.12 | 4.02 | 4.06 | 4.06 | 0.74% | 39,860,200 |
| Apr 29, 2026 | 3.96 | 4.03 | 3.94 | 4.03 | 4.03 | 1.77% | 35,474,300 |
| Apr 28, 2026 | 3.95 | 4.01 | 3.94 | 3.96 | 3.96 | 0.25% | 32,437,250 |
| Apr 27, 2026 | 3.98 | 4.00 | 3.94 | 3.95 | 3.95 | -0.75% | 30,257,970 |
| Apr 24, 2026 | 4.00 | 4.01 | 3.96 | 3.98 | 3.98 | -0.75% | 20,516,020 |
| Apr 23, 2026 | 4.03 | 4.05 | 3.99 | 4.01 | 4.01 | -0.74% | 25,710,000 |
| Apr 22, 2026 | 4.00 | 4.06 | 3.98 | 4.04 | 4.04 | 1.00% | 27,948,370 |
| Apr 21, 2026 | 4.03 | 4.04 | 3.99 | 4.00 | 4.00 | -0.74% | 25,754,660 |
| Apr 20, 2026 | 4.05 | 4.05 | 4.03 | 4.03 | 4.03 | -0.25% | 20,419,900 |
| Apr 17, 2026 | 4.06 | 4.07 | 4.02 | 4.04 | 4.04 | -0.49% | 23,369,740 |
| 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% | 21,774,930 |
| 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% | 25,266,520 |
| 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% | 44,073,830 |