Soochow Securities Co., Ltd. (SHA:601555)
China · Delayed Price · Currency is CNY 8.17
+0.02 (0.25%)
Jul 31, 2026, 10:10 AM CST
Soochow Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 8.05 | 8.19 | 8.00 | 8.15 | 8.15 | 0.99% | 48,341,592 |
| Jul 29, 2026 | 7.85 | 8.10 | 7.82 | 8.07 | 8.07 | 3.07% | 53,287,052 |
| Jul 28, 2026 | 7.87 | 7.89 | 7.79 | 7.83 | 7.83 | -0.89% | 29,500,849 |
| Jul 27, 2026 | 7.93 | 7.95 | 7.79 | 7.90 | 7.90 | -0.13% | 39,880,452 |
| Jul 24, 2026 | 8.04 | 8.07 | 7.89 | 7.91 | 7.91 | -1.98% | 27,621,768 |
| Jul 23, 2026 | 7.97 | 8.08 | 7.94 | 8.07 | 8.07 | 1.25% | 34,122,498 |
| Jul 22, 2026 | 8.01 | 8.02 | 7.87 | 7.97 | 7.97 | -0.62% | 41,471,952 |
| Jul 21, 2026 | 8.01 | 8.19 | 7.97 | 8.02 | 8.02 | 0.12% | 65,073,767 |
| Jul 20, 2026 | 8.00 | 8.10 | 7.90 | 8.01 | 8.01 | 0.63% | 48,668,800 |
| Jul 17, 2026 | 8.01 | 8.13 | 7.93 | 7.96 | 7.96 | -0.87% | 39,014,690 |
| Jul 16, 2026 | 8.14 | 8.22 | 8.00 | 8.03 | 8.03 | -1.83% | 43,948,720 |
| Jul 15, 2026 | 7.95 | 8.23 | 7.94 | 8.18 | 8.18 | 2.63% | 58,884,450 |
| Jul 14, 2026 | 7.89 | 8.03 | 7.83 | 7.97 | 7.97 | 0.89% | 33,091,360 |
| Jul 13, 2026 | 7.95 | 8.00 | 7.88 | 7.90 | 7.90 | -1.25% | 30,775,590 |
| Jul 10, 2026 | 8.14 | 8.15 | 7.98 | 8.00 | 8.00 | -1.60% | 35,879,415 |
| Jul 9, 2026 | 8.06 | 8.14 | 8.02 | 8.13 | 8.13 | 0.87% | 31,789,003 |
| Jul 8, 2026 | 8.07 | 8.15 | 8.03 | 8.06 | 8.06 | -0.37% | 26,655,060 |
| Jul 7, 2026 | 8.16 | 8.19 | 8.06 | 8.09 | 8.09 | -0.98% | 30,814,790 |
| Jul 6, 2026 | 8.23 | 8.25 | 8.09 | 8.17 | 8.17 | 0.25% | 37,208,110 |
| Jul 3, 2026 | 8.18 | 8.24 | 8.09 | 8.15 | 8.15 | -0.12% | 40,815,335 |
| Jul 2, 2026 | 8.28 | 8.31 | 8.07 | 8.16 | 8.16 | -1.45% | 59,617,350 |
| Jul 1, 2026 | 7.96 | 8.36 | 7.86 | 8.28 | 8.28 | 4.55% | 93,643,330 |
| Jun 30, 2026 | 7.87 | 8.02 | 7.81 | 7.92 | 7.92 | 0.25% | 42,428,711 |
| Jun 29, 2026 | 7.82 | 7.96 | 7.76 | 7.90 | 7.90 | 1.67% | 38,322,588 |
| Jun 26, 2026 | 8.10 | 8.18 | 7.77 | 7.77 | 7.77 | -4.43% | 53,216,400 |
| Jun 25, 2026 | 7.93 | 8.20 | 7.82 | 8.13 | 8.13 | 2.26% | 64,799,778 |
| Jun 24, 2026 | 8.12 | 8.22 | 7.93 | 7.95 | 7.95 | -2.09% | 54,454,031 |
| Jun 23, 2026 | 8.03 | 8.29 | 8.01 | 8.12 | 8.12 | 0.74% | 92,888,929 |
| Jun 22, 2026 | 7.59 | 8.08 | 7.54 | 8.06 | 8.06 | 6.33% | 90,928,411 |
| Jun 18, 2026 | 7.83 | 7.84 | 7.55 | 7.58 | 7.58 | -3.19% | 37,891,830 |
| Jun 17, 2026 | 7.91 | 7.96 | 7.79 | 7.83 | 7.83 | -1.01% | 26,386,084 |
| Jun 16, 2026 | 7.90 | 7.98 | 7.84 | 7.91 | 7.91 | -0.25% | 34,430,894 |
| Jun 15, 2026 | 7.71 | 8.13 | 7.70 | 7.93 | 7.93 | 2.85% | 69,999,028 |
| Jun 12, 2026 | 7.41 | 7.72 | 7.36 | 7.71 | 7.71 | 4.33% | 65,988,068 |
| Jun 11, 2026 | 7.47 | 7.55 | 7.32 | 7.39 | 7.39 | -1.34% | 29,946,339 |
| Jun 10, 2026 | 7.34 | 7.51 | 7.31 | 7.49 | 7.49 | 1.90% | 42,167,368 |
| Jun 9, 2026 | 7.31 | 7.38 | 7.26 | 7.35 | 7.35 | 0.55% | 23,988,484 |
| Jun 8, 2026 | 7.45 | 7.55 | 7.25 | 7.31 | 7.31 | -2.66% | 39,764,068 |
| Jun 5, 2026 | 7.55 | 7.66 | 7.49 | 7.51 | 7.51 | -0.53% | 33,804,598 |
| Jun 4, 2026 | 7.56 | 7.68 | 7.46 | 7.55 | 7.55 | -0.79% | 45,987,683 |
| Jun 3, 2026 | 7.93 | 7.94 | 7.59 | 7.61 | 7.61 | -4.04% | 71,241,697 |
| Jun 2, 2026 | 7.92 | 8.02 | 7.87 | 7.93 | 7.93 | -0.13% | 33,242,667 |
| Jun 1, 2026 | 7.82 | 8.05 | 7.80 | 7.94 | 7.94 | 1.28% | 35,525,118 |
| May 29, 2026 | 7.80 | 7.89 | 7.77 | 7.84 | 7.84 | 0.64% | 44,600,019 |
| May 28, 2026 | 7.90 | 7.95 | 7.76 | 7.79 | 7.79 | -1.64% | 31,840,251 |
| May 27, 2026 | 7.96 | 8.10 | 7.87 | 7.92 | 7.92 | -0.88% | 32,449,157 |
| May 26, 2026 | 7.93 | 8.09 | 7.87 | 7.99 | 7.99 | 0.88% | 39,780,302 |
| May 25, 2026 | 7.95 | 7.99 | 7.85 | 7.92 | 7.92 | 0.38% | 25,545,850 |
| May 22, 2026 | 8.05 | 8.09 | 7.89 | 7.89 | 7.89 | -1.50% | 42,823,686 |
| May 21, 2026 | 8.11 | 8.40 | 8.01 | 8.01 | 8.01 | -1.23% | 58,174,635 |