Soochow Securities Co., Ltd. (SHA:601555)
China · Delayed Price · Currency is CNY 8.13
-0.01 (-0.12%)
Sep 30, 2026, 3:00 PM CST
Soochow Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 8.16 | 8.23 | 8.11 | 8.13 | 8.13 | -0.12% | 19,882,451 |
| Sep 29, 2026 | 8.06 | 8.17 | 8.04 | 8.14 | 8.14 | 0.74% | 21,738,760 |
| Sep 28, 2026 | 8.15 | 8.18 | 8.05 | 8.08 | 8.08 | -1.10% | 30,330,430 |
| Sep 24, 2026 | 8.24 | 8.27 | 8.13 | 8.17 | 8.17 | -1.09% | 31,603,457 |
| Sep 23, 2026 | 8.36 | 8.37 | 8.25 | 8.26 | 8.26 | -0.96% | 17,715,784 |
| Sep 22, 2026 | 8.33 | 8.43 | 8.29 | 8.34 | 8.34 | 0.36% | 30,503,522 |
| Sep 21, 2026 | 8.28 | 8.33 | 8.24 | 8.31 | 8.31 | 0.12% | 27,258,945 |
| Sep 18, 2026 | 8.31 | 8.37 | 8.27 | 8.30 | 8.30 | 0.24% | 25,572,233 |
| Sep 17, 2026 | 8.35 | 8.40 | 8.26 | 8.28 | 8.28 | -1.31% | 26,598,150 |
| Sep 16, 2026 | 8.38 | 8.42 | 8.29 | 8.39 | 8.39 | -0.24% | 26,307,351 |
| Sep 15, 2026 | 8.45 | 8.56 | 8.34 | 8.41 | 8.41 | -0.71% | 28,463,372 |
| Sep 14, 2026 | 8.37 | 8.48 | 8.33 | 8.47 | 8.47 | 0.83% | 38,417,243 |
| Sep 11, 2026 | 8.51 | 8.52 | 8.28 | 8.40 | 8.40 | -1.52% | 51,979,000 |
| Sep 10, 2026 | 8.40 | 8.55 | 8.36 | 8.53 | 8.53 | 1.31% | 30,945,170 |
| Sep 9, 2026 | 8.43 | 8.47 | 8.35 | 8.42 | 8.42 | 0.24% | 21,868,538 |
| Sep 8, 2026 | 8.38 | 8.52 | 8.33 | 8.40 | 8.40 | 0.36% | 28,570,010 |
| Sep 7, 2026 | 8.48 | 8.50 | 8.36 | 8.37 | 8.37 | -1.18% | 35,135,609 |
| Sep 4, 2026 | 8.48 | 8.57 | 8.41 | 8.47 | 8.47 | 0.12% | 33,812,746 |
| Sep 3, 2026 | 8.43 | 8.60 | 8.39 | 8.46 | 8.46 | 0.59% | 47,257,170 |
| Sep 2, 2026 | 8.65 | 8.74 | 8.39 | 8.41 | 8.41 | -2.32% | 56,093,740 |
| Sep 1, 2026 | 8.37 | 8.66 | 8.36 | 8.61 | 8.61 | 1.29% | 73,111,780 |
| Aug 31, 2026 | 8.30 | 8.56 | 8.28 | 8.50 | 8.50 | 4.17% | 114,147,100 |
| Aug 28, 2026 | 8.11 | 8.21 | 8.06 | 8.16 | 8.16 | 0.12% | 32,133,469 |
| Aug 27, 2026 | 8.01 | 8.17 | 7.98 | 8.15 | 8.15 | 1.37% | 45,183,613 |
| Aug 26, 2026 | 7.85 | 8.07 | 7.83 | 8.04 | 8.04 | 2.29% | 57,856,066 |
| Aug 25, 2026 | 7.88 | 7.98 | 7.86 | 7.86 | 7.86 | -0.38% | 22,836,990 |
| Aug 24, 2026 | 7.83 | 8.05 | 7.80 | 7.89 | 7.89 | 0.77% | 39,573,841 |
| Aug 21, 2026 | 7.89 | 7.92 | 7.79 | 7.83 | 7.83 | -1.01% | 28,557,148 |
| Aug 20, 2026 | 7.92 | 7.98 | 7.88 | 7.91 | 7.91 | - | 18,861,260 |
| Aug 19, 2026 | 7.97 | 8.03 | 7.88 | 7.91 | 7.91 | -0.88% | 32,056,560 |
| Aug 18, 2026 | 8.13 | 8.14 | 7.93 | 7.98 | 7.98 | -1.72% | 35,237,050 |
| Aug 17, 2026 | 7.94 | 8.18 | 7.92 | 8.12 | 8.12 | 2.14% | 43,472,890 |
| Aug 14, 2026 | 8.03 | 8.07 | 7.94 | 7.95 | 7.95 | -1.00% | 23,006,600 |
| Aug 13, 2026 | 7.98 | 8.08 | 7.98 | 8.03 | 8.03 | 0.37% | 26,155,940 |
| Aug 12, 2026 | 7.94 | 8.02 | 7.92 | 8.00 | 8.00 | 0.76% | 20,981,100 |
| Aug 11, 2026 | 7.98 | 8.01 | 7.93 | 7.94 | 7.94 | -0.75% | 25,850,660 |
| Aug 10, 2026 | 8.06 | 8.10 | 8.00 | 8.00 | 8.00 | -0.37% | 27,502,620 |
| Aug 7, 2026 | 8.06 | 8.08 | 7.92 | 8.03 | 8.03 | 0.37% | 33,952,877 |
| Aug 6, 2026 | 8.21 | 8.27 | 8.15 | 8.22 | 8.00 | -0.12% | 33,424,612 |
| Aug 5, 2026 | 8.20 | 8.31 | 8.18 | 8.23 | 8.01 | 0.49% | 35,340,385 |
| Aug 4, 2026 | 8.31 | 8.41 | 8.18 | 8.19 | 7.97 | -0.73% | 31,812,798 |
| Aug 3, 2026 | 8.11 | 8.26 | 8.06 | 8.25 | 8.03 | 1.60% | 40,519,157 |
| Jul 31, 2026 | 8.12 | 8.21 | 8.07 | 8.12 | 7.90 | -0.37% | 42,406,413 |
| Jul 30, 2026 | 8.05 | 8.19 | 8.00 | 8.15 | 7.93 | 0.99% | 48,341,592 |
| Jul 29, 2026 | 7.85 | 8.10 | 7.82 | 8.07 | 7.85 | 3.07% | 53,287,052 |
| Jul 28, 2026 | 7.87 | 7.89 | 7.79 | 7.83 | 7.62 | -0.89% | 29,500,849 |
| Jul 27, 2026 | 7.93 | 7.95 | 7.79 | 7.90 | 7.69 | -0.13% | 39,880,452 |
| Jul 24, 2026 | 8.04 | 8.07 | 7.89 | 7.91 | 7.70 | -1.98% | 27,621,768 |
| Jul 23, 2026 | 7.97 | 8.08 | 7.94 | 8.07 | 7.85 | 1.25% | 34,122,498 |
| Jul 22, 2026 | 8.01 | 8.02 | 7.87 | 7.97 | 7.76 | -0.62% | 41,471,952 |