Soochow Securities Co., Ltd. (SHA:601555)
China · Delayed Price · Currency is CNY 9.56
-0.12 (-1.24%)
Aug 7, 2025, 2:45 PM CST
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2025 | 9.00 | 9.03 | 8.75 | 8.88 | 8.88 | -0.78% | 106,618,408 |
| Jun 25, 2025 | 8.76 | 9.21 | 8.75 | 8.95 | 8.95 | 1.94% | 215,394,616 |
| Jun 24, 2025 | 8.82 | 9.01 | 8.76 | 8.78 | 8.78 | -0.45% | 116,913,281 |
| Jun 23, 2025 | 8.66 | 8.85 | 8.63 | 8.82 | 8.82 | 0.57% | 72,930,178 |
| Jun 20, 2025 | 8.53 | 8.83 | 8.50 | 8.77 | 8.77 | 2.57% | 100,783,617 |
| Jun 19, 2025 | 8.47 | 8.62 | 8.38 | 8.55 | 8.55 | 0.35% | 74,403,747 |
| Jun 18, 2025 | 8.76 | 8.81 | 8.42 | 8.52 | 8.52 | -2.52% | 75,625,144 |
| Jun 17, 2025 | 8.70 | 8.85 | 8.66 | 8.74 | 8.74 | -0.23% | 84,396,779 |
| Jun 16, 2025 | 8.32 | 8.81 | 8.32 | 8.76 | 8.76 | 4.53% | 122,685,161 |
| Jun 13, 2025 | 8.26 | 8.41 | 8.22 | 8.38 | 8.38 | 1.45% | 91,581,217 |
| Jun 12, 2025 | 8.24 | 8.35 | 8.22 | 8.26 | 8.26 | -0.48% | 56,695,336 |
| Jun 11, 2025 | 8.15 | 8.42 | 8.15 | 8.30 | 8.30 | -0.60% | 81,752,704 |
| Jun 10, 2025 | 8.37 | 8.55 | 8.29 | 8.35 | 8.11 | -0.60% | 65,900,877 |
| Jun 9, 2025 | 8.45 | 8.49 | 8.36 | 8.40 | 8.16 | 0.24% | 53,426,835 |
| Jun 6, 2025 | 8.40 | 8.56 | 8.35 | 8.38 | 8.14 | -0.36% | 81,039,680 |
| Jun 5, 2025 | 8.18 | 8.49 | 8.17 | 8.41 | 8.17 | 2.56% | 101,640,674 |
| Jun 4, 2025 | 8.02 | 8.20 | 8.00 | 8.20 | 7.97 | 2.37% | 59,397,289 |
| Jun 3, 2025 | 7.93 | 8.04 | 7.91 | 8.01 | 7.78 | 0.50% | 34,218,180 |
| May 30, 2025 | 7.93 | 7.98 | 7.88 | 7.97 | 7.74 | 0.25% | 31,555,370 |
| May 29, 2025 | 7.88 | 7.98 | 7.87 | 7.95 | 7.72 | 0.76% | 28,773,911 |