Soochow Securities Co., Ltd. (SHA:601555)
China · Delayed Price · Currency is CNY 9.67
+0.11 (1.15%)
Oct 21, 2025, 10:45 AM CST
Soochow Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 9.69 | 9.71 | 9.51 | 9.56 | 9.56 | -0.52% | 57,920,375 |
| Oct 17, 2025 | 9.71 | 9.88 | 9.58 | 9.61 | 9.61 | -0.93% | 86,064,571 |
| Oct 16, 2025 | 9.70 | 9.83 | 9.67 | 9.70 | 9.70 | -0.51% | 65,764,059 |
| Oct 15, 2025 | 9.60 | 9.82 | 9.51 | 9.75 | 9.75 | -1.32% | 106,479,490 |
| Oct 14, 2025 | 9.92 | 10.11 | 9.84 | 9.88 | 9.74 | -0.50% | 76,795,854 |
| Oct 13, 2025 | 9.79 | 9.96 | 9.74 | 9.93 | 9.79 | -0.70% | 85,785,453 |
| Oct 10, 2025 | 9.88 | 10.14 | 9.87 | 10.00 | 9.86 | 0.50% | 101,439,845 |
| Oct 9, 2025 | 9.77 | 9.97 | 9.68 | 9.95 | 9.81 | 1.53% | 106,281,096 |
| Sep 30, 2025 | 9.80 | 9.87 | 9.67 | 9.80 | 9.66 | -0.71% | 96,685,193 |
| Sep 29, 2025 | 9.29 | 10.03 | 9.27 | 9.87 | 9.73 | 6.24% | 192,342,541 |
| Sep 26, 2025 | 9.30 | 9.42 | 9.29 | 9.29 | 9.16 | -0.54% | 37,459,542 |
| Sep 25, 2025 | 9.33 | 9.42 | 9.30 | 9.34 | 9.21 | -0.21% | 46,212,120 |
| Sep 24, 2025 | 9.17 | 9.40 | 9.17 | 9.36 | 9.23 | 1.74% | 53,964,888 |
| Sep 23, 2025 | 9.36 | 9.39 | 9.10 | 9.20 | 9.07 | -2.23% | 73,308,380 |
| Sep 22, 2025 | 9.35 | 9.42 | 9.32 | 9.41 | 9.28 | 0.53% | 44,514,775 |
| Sep 19, 2025 | 9.31 | 9.44 | 9.31 | 9.36 | 9.23 | -0.21% | 49,191,690 |
| Sep 18, 2025 | 9.67 | 9.67 | 9.30 | 9.38 | 9.25 | -2.80% | 129,541,135 |
| Sep 17, 2025 | 9.60 | 9.74 | 9.59 | 9.65 | 9.51 | 0.42% | 69,039,035 |
| Sep 16, 2025 | 9.66 | 9.71 | 9.46 | 9.61 | 9.47 | -0.21% | 87,659,203 |
| Sep 15, 2025 | 9.62 | 9.71 | 9.61 | 9.63 | 9.49 | -0.31% | 60,384,433 |
| Sep 12, 2025 | 9.75 | 9.80 | 9.65 | 9.66 | 9.52 | -1.33% | 82,423,086 |
| Sep 11, 2025 | 9.42 | 9.80 | 9.40 | 9.79 | 9.65 | 3.49% | 125,178,442 |
| Sep 10, 2025 | 9.49 | 9.53 | 9.37 | 9.46 | 9.33 | -0.32% | 81,657,276 |
| Sep 9, 2025 | 9.48 | 9.61 | 9.46 | 9.49 | 9.36 | -0.11% | 99,414,853 |
| Sep 8, 2025 | 9.54 | 9.55 | 9.46 | 9.50 | 9.37 | -0.63% | 82,423,845 |
| Sep 5, 2025 | 9.55 | 9.60 | 9.45 | 9.56 | 9.42 | 0.21% | 94,732,367 |
| Sep 4, 2025 | 9.50 | 9.65 | 9.40 | 9.54 | 9.40 | 0.74% | 109,306,848 |
| Sep 3, 2025 | 9.80 | 9.84 | 9.45 | 9.47 | 9.34 | -3.07% | 111,472,564 |
| Sep 2, 2025 | 9.90 | 9.94 | 9.70 | 9.77 | 9.63 | -1.31% | 103,479,437 |
| Sep 1, 2025 | 10.17 | 10.18 | 9.82 | 9.90 | 9.76 | -1.98% | 156,914,417 |
| Aug 29, 2025 | 10.25 | 10.33 | 10.04 | 10.10 | 9.96 | -0.88% | 141,635,588 |
| Aug 28, 2025 | 10.06 | 10.20 | 9.87 | 10.19 | 10.05 | 2.41% | 124,398,164 |
| Aug 27, 2025 | 10.25 | 10.32 | 9.94 | 9.95 | 9.81 | -3.02% | 158,978,277 |
| Aug 26, 2025 | 10.38 | 10.44 | 10.23 | 10.26 | 10.11 | -1.91% | 135,719,751 |
| Aug 25, 2025 | 10.58 | 10.69 | 10.31 | 10.46 | 10.31 | -0.19% | 209,696,224 |
| Aug 22, 2025 | 10.20 | 10.53 | 10.18 | 10.48 | 10.33 | 2.34% | 135,648,945 |
| Aug 21, 2025 | 10.50 | 10.50 | 10.19 | 10.24 | 10.09 | -1.54% | 93,008,532 |
| Aug 20, 2025 | 10.30 | 10.42 | 10.11 | 10.40 | 10.25 | 1.07% | 96,861,294 |
| Aug 19, 2025 | 10.46 | 10.62 | 10.26 | 10.29 | 10.14 | -1.53% | 122,994,716 |
| Aug 18, 2025 | 10.53 | 10.67 | 10.38 | 10.45 | 10.30 | - | 215,413,696 |
| Aug 15, 2025 | 10.12 | 10.66 | 10.06 | 10.45 | 10.30 | 2.85% | 216,997,339 |
| Aug 14, 2025 | 10.23 | 10.45 | 10.13 | 10.16 | 10.02 | -1.65% | 195,695,695 |
| Aug 13, 2025 | 9.66 | 10.56 | 9.66 | 10.33 | 10.18 | 7.38% | 312,959,072 |
| Aug 12, 2025 | 9.59 | 9.66 | 9.52 | 9.62 | 9.48 | 0.21% | 66,558,811 |
| Aug 11, 2025 | 9.39 | 9.65 | 9.39 | 9.60 | 9.46 | 2.24% | 105,030,236 |
| Aug 8, 2025 | 9.54 | 9.54 | 9.37 | 9.39 | 9.26 | -1.68% | 92,545,742 |
| Aug 7, 2025 | 9.64 | 9.78 | 9.54 | 9.55 | 9.41 | -1.34% | 115,105,050 |
| Aug 6, 2025 | 9.52 | 9.70 | 9.46 | 9.68 | 9.54 | 1.47% | 95,474,847 |
| Aug 5, 2025 | 9.46 | 9.62 | 9.45 | 9.54 | 9.40 | 0.74% | 84,562,009 |
| Aug 4, 2025 | 9.45 | 9.65 | 9.40 | 9.47 | 9.34 | -0.11% | 84,470,431 |