Soochow Securities Co., Ltd. (SHA:601555)
China · Delayed Price · Currency is CNY 9.35
-0.14 (-1.48%)
At close: Feb 6, 2026
Soochow Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 9.45 | 9.55 | 9.33 | 9.35 | 9.35 | -1.48% | 57,406,310 |
| Feb 5, 2026 | 9.45 | 9.59 | 9.40 | 9.49 | 9.49 | -0.11% | 64,714,340 |
| Feb 4, 2026 | 9.20 | 9.53 | 9.15 | 9.50 | 9.50 | 3.15% | 81,652,530 |
| Feb 3, 2026 | 9.43 | 9.45 | 9.16 | 9.21 | 9.21 | -1.71% | 74,976,220 |
| Feb 2, 2026 | 9.57 | 9.78 | 9.33 | 9.37 | 9.37 | -2.09% | 98,208,409 |
| Jan 30, 2026 | 9.56 | 9.69 | 9.49 | 9.57 | 9.57 | -0.42% | 78,240,940 |
| Jan 29, 2026 | 9.46 | 9.64 | 9.41 | 9.61 | 9.61 | 0.95% | 73,049,180 |
| Jan 28, 2026 | 9.45 | 9.62 | 9.45 | 9.52 | 9.52 | 0.74% | 71,694,470 |
| Jan 27, 2026 | 9.43 | 9.51 | 9.27 | 9.45 | 9.45 | -0.21% | 54,766,332 |
| Jan 26, 2026 | 9.36 | 9.64 | 9.32 | 9.47 | 9.47 | 1.07% | 102,719,600 |
| Jan 23, 2026 | 9.39 | 9.45 | 9.33 | 9.37 | 9.37 | -0.43% | 49,193,900 |
| Jan 22, 2026 | 9.28 | 9.43 | 9.27 | 9.41 | 9.41 | 1.18% | 60,390,410 |
| Jan 21, 2026 | 9.25 | 9.38 | 9.20 | 9.30 | 9.30 | 0.11% | 55,079,890 |
| Jan 20, 2026 | 9.08 | 9.31 | 9.07 | 9.29 | 9.29 | 2.31% | 94,512,640 |
| Jan 19, 2026 | 9.01 | 9.09 | 8.95 | 9.08 | 9.08 | 0.55% | 43,683,430 |
| Jan 16, 2026 | 9.11 | 9.17 | 9.01 | 9.03 | 9.03 | -0.44% | 58,493,630 |
| Jan 15, 2026 | 9.16 | 9.21 | 9.05 | 9.07 | 9.07 | -1.31% | 62,344,940 |
| Jan 14, 2026 | 9.25 | 9.46 | 9.13 | 9.19 | 9.19 | -0.86% | 98,227,381 |
| Jan 13, 2026 | 9.34 | 9.44 | 9.23 | 9.27 | 9.27 | -0.75% | 60,638,340 |
| Jan 12, 2026 | 9.26 | 9.36 | 9.19 | 9.34 | 9.34 | 1.08% | 59,166,040 |
| Jan 9, 2026 | 9.16 | 9.28 | 9.15 | 9.24 | 9.24 | 0.98% | 46,572,420 |
| Jan 8, 2026 | 9.37 | 9.38 | 9.13 | 9.15 | 9.15 | -2.87% | 78,854,280 |
| Jan 7, 2026 | 9.50 | 9.52 | 9.35 | 9.42 | 9.42 | -0.84% | 62,661,020 |
| Jan 6, 2026 | 9.18 | 9.53 | 9.18 | 9.50 | 9.50 | 3.15% | 112,927,216 |
| Jan 5, 2026 | 9.11 | 9.23 | 9.08 | 9.21 | 9.21 | 1.66% | 47,690,091 |
| Dec 31, 2025 | 9.11 | 9.17 | 9.05 | 9.06 | 9.06 | -0.77% | 32,234,960 |
| Dec 30, 2025 | 9.12 | 9.18 | 9.08 | 9.13 | 9.13 | -0.11% | 28,527,254 |
| Dec 29, 2025 | 9.15 | 9.19 | 9.10 | 9.14 | 9.14 | -0.22% | 27,840,324 |
| Dec 26, 2025 | 9.07 | 9.25 | 9.05 | 9.16 | 9.16 | 0.99% | 52,516,570 |
| Dec 25, 2025 | 9.06 | 9.13 | 9.05 | 9.07 | 9.07 | - | 39,980,630 |
| Dec 24, 2025 | 8.86 | 9.11 | 8.85 | 9.07 | 9.07 | 2.37% | 64,199,750 |
| Dec 23, 2025 | 8.83 | 8.94 | 8.81 | 8.86 | 8.86 | 0.34% | 34,718,770 |
| Dec 22, 2025 | 8.86 | 8.89 | 8.82 | 8.83 | 8.83 | -0.34% | 29,959,020 |
| Dec 19, 2025 | 8.85 | 8.93 | 8.81 | 8.86 | 8.86 | - | 35,041,113 |
| Dec 18, 2025 | 8.92 | 8.95 | 8.84 | 8.86 | 8.86 | -0.89% | 36,620,929 |
| Dec 17, 2025 | 8.80 | 9.03 | 8.69 | 8.94 | 8.94 | 1.59% | 59,784,800 |
| Dec 16, 2025 | 8.93 | 8.94 | 8.80 | 8.80 | 8.80 | -1.35% | 39,803,690 |
| Dec 15, 2025 | 8.90 | 9.05 | 8.88 | 8.92 | 8.92 | -0.11% | 41,858,800 |
| Dec 12, 2025 | 8.90 | 8.97 | 8.88 | 8.93 | 8.93 | 0.34% | 31,279,298 |
| Dec 11, 2025 | 9.00 | 9.02 | 8.89 | 8.90 | 8.90 | -1.22% | 22,964,236 |
| Dec 10, 2025 | 8.95 | 9.05 | 8.90 | 9.01 | 9.01 | 0.45% | 31,088,260 |
| Dec 9, 2025 | 9.06 | 9.09 | 8.96 | 8.97 | 8.97 | -1.43% | 31,682,320 |
| Dec 8, 2025 | 9.17 | 9.30 | 9.10 | 9.10 | 9.10 | 0.78% | 79,304,550 |
| Dec 5, 2025 | 8.86 | 9.09 | 8.82 | 9.03 | 9.03 | 1.69% | 58,875,900 |
| Dec 4, 2025 | 8.85 | 8.90 | 8.81 | 8.88 | 8.88 | 0.34% | 17,142,540 |
| Dec 3, 2025 | 8.93 | 8.97 | 8.84 | 8.85 | 8.85 | -0.67% | 24,734,790 |
| Dec 2, 2025 | 8.96 | 8.98 | 8.90 | 8.91 | 8.91 | -0.78% | 16,502,930 |
| Dec 1, 2025 | 8.91 | 8.98 | 8.91 | 8.98 | 8.98 | 0.56% | 24,979,850 |
| Nov 28, 2025 | 8.88 | 8.97 | 8.83 | 8.93 | 8.93 | 0.79% | 28,734,630 |
| Nov 27, 2025 | 8.86 | 8.92 | 8.84 | 8.86 | 8.86 | - | 20,995,640 |