Soochow Securities Co., Ltd. (SHA:601555)
China · Delayed Price · Currency is CNY 9.55
+0.01 (0.10%)
Sep 5, 2025, 2:45 PM CST
Soochow Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 9.50 | 9.65 | 9.40 | 9.54 | 9.54 | 0.74% | 109,306,848 |
| Sep 3, 2025 | 9.80 | 9.84 | 9.45 | 9.47 | 9.47 | -3.07% | 111,472,564 |
| Sep 2, 2025 | 9.90 | 9.94 | 9.70 | 9.77 | 9.77 | -1.31% | 103,479,437 |
| Sep 1, 2025 | 10.17 | 10.18 | 9.82 | 9.90 | 9.90 | -1.98% | 156,914,417 |
| Aug 29, 2025 | 10.25 | 10.33 | 10.04 | 10.10 | 10.10 | -0.88% | 141,635,588 |
| Aug 28, 2025 | 10.06 | 10.20 | 9.87 | 10.19 | 10.19 | 2.41% | 124,398,164 |
| Aug 27, 2025 | 10.25 | 10.32 | 9.94 | 9.95 | 9.95 | -3.02% | 158,978,277 |
| Aug 26, 2025 | 10.38 | 10.44 | 10.23 | 10.26 | 10.26 | -1.91% | 135,719,751 |
| Aug 25, 2025 | 10.58 | 10.69 | 10.31 | 10.46 | 10.46 | -0.19% | 209,696,224 |
| Aug 22, 2025 | 10.20 | 10.53 | 10.18 | 10.48 | 10.48 | 2.34% | 135,648,945 |
| Aug 21, 2025 | 10.50 | 10.50 | 10.19 | 10.24 | 10.24 | -1.54% | 93,008,532 |
| Aug 20, 2025 | 10.30 | 10.42 | 10.11 | 10.40 | 10.40 | 1.07% | 96,861,294 |
| Aug 19, 2025 | 10.46 | 10.62 | 10.26 | 10.29 | 10.29 | -1.53% | 122,994,716 |
| Aug 18, 2025 | 10.53 | 10.67 | 10.38 | 10.45 | 10.45 | - | 215,413,696 |
| Aug 15, 2025 | 10.12 | 10.66 | 10.06 | 10.45 | 10.45 | 2.85% | 216,997,339 |
| Aug 14, 2025 | 10.23 | 10.45 | 10.13 | 10.16 | 10.16 | -1.65% | 195,695,695 |
| Aug 13, 2025 | 9.66 | 10.56 | 9.66 | 10.33 | 10.33 | 7.38% | 312,959,072 |
| Aug 12, 2025 | 9.59 | 9.66 | 9.52 | 9.62 | 9.62 | 0.21% | 66,558,811 |
| Aug 11, 2025 | 9.39 | 9.65 | 9.39 | 9.60 | 9.60 | 2.24% | 105,030,236 |
| Aug 8, 2025 | 9.54 | 9.54 | 9.37 | 9.39 | 9.39 | -1.68% | 92,545,742 |
| Aug 7, 2025 | 9.64 | 9.78 | 9.54 | 9.55 | 9.55 | -1.34% | 115,105,050 |
| Aug 6, 2025 | 9.52 | 9.70 | 9.46 | 9.68 | 9.68 | 1.47% | 95,474,847 |
| Aug 5, 2025 | 9.46 | 9.62 | 9.45 | 9.54 | 9.54 | 0.74% | 84,562,009 |
| Aug 4, 2025 | 9.45 | 9.65 | 9.40 | 9.47 | 9.47 | -0.11% | 84,470,431 |
| Aug 1, 2025 | 9.50 | 9.60 | 9.41 | 9.48 | 9.48 | -0.73% | 83,581,602 |
| Jul 31, 2025 | 9.74 | 9.85 | 9.48 | 9.55 | 9.55 | -2.95% | 112,454,355 |
| Jul 30, 2025 | 10.03 | 10.08 | 9.72 | 9.84 | 9.84 | -2.38% | 116,004,431 |
| Jul 29, 2025 | 10.17 | 10.21 | 9.91 | 10.08 | 10.08 | -1.75% | 124,302,039 |
| Jul 28, 2025 | 10.20 | 10.32 | 9.90 | 10.26 | 10.26 | -1.06% | 209,220,052 |
| Jul 25, 2025 | 10.23 | 10.57 | 10.01 | 10.37 | 10.37 | 2.78% | 235,368,018 |
| Jul 24, 2025 | 9.38 | 10.30 | 9.35 | 10.09 | 10.09 | 6.77% | 205,153,618 |
| Jul 23, 2025 | 9.31 | 9.61 | 9.31 | 9.45 | 9.45 | 1.61% | 146,386,726 |
| Jul 22, 2025 | 9.30 | 9.57 | 9.17 | 9.30 | 9.30 | 0.32% | 111,478,264 |
| Jul 21, 2025 | 8.91 | 9.37 | 8.85 | 9.27 | 9.27 | 3.00% | 154,006,810 |
| Jul 18, 2025 | 9.08 | 9.10 | 8.99 | 9.00 | 9.00 | -0.66% | 71,821,726 |
| Jul 17, 2025 | 9.06 | 9.12 | 9.02 | 9.06 | 9.06 | - | 62,166,731 |
| Jul 16, 2025 | 9.17 | 9.22 | 9.02 | 9.06 | 9.06 | -1.09% | 60,883,378 |
| Jul 15, 2025 | 9.20 | 9.38 | 9.12 | 9.16 | 9.16 | -1.19% | 103,612,500 |
| Jul 14, 2025 | 9.46 | 9.50 | 9.22 | 9.27 | 9.27 | -1.28% | 94,283,747 |
| Jul 11, 2025 | 9.18 | 9.68 | 9.10 | 9.39 | 9.39 | 2.85% | 232,527,453 |
| Jul 10, 2025 | 8.90 | 9.18 | 8.90 | 9.13 | 9.13 | 2.35% | 113,583,180 |
| Jul 9, 2025 | 9.03 | 9.03 | 8.90 | 8.92 | 8.92 | -0.89% | 40,723,995 |
| Jul 8, 2025 | 8.88 | 9.03 | 8.88 | 9.00 | 9.00 | 1.12% | 70,130,709 |
| Jul 7, 2025 | 8.83 | 8.93 | 8.82 | 8.90 | 8.90 | 0.34% | 32,425,058 |
| Jul 4, 2025 | 8.90 | 9.02 | 8.81 | 8.87 | 8.87 | -0.34% | 62,046,703 |
| Jul 3, 2025 | 8.90 | 8.98 | 8.88 | 8.90 | 8.90 | -0.11% | 40,276,415 |
| Jul 2, 2025 | 8.94 | 8.99 | 8.87 | 8.91 | 8.91 | -0.89% | 49,475,731 |
| Jul 1, 2025 | 8.75 | 9.03 | 8.67 | 8.99 | 8.99 | 2.74% | 81,833,546 |
| Jun 30, 2025 | 8.77 | 8.83 | 8.63 | 8.75 | 8.75 | -0.46% | 71,433,240 |
| Jun 27, 2025 | 8.89 | 9.10 | 8.77 | 8.79 | 8.79 | -1.01% | 112,048,672 |