Soochow Securities Co., Ltd. (SHA:601555)
China · Delayed Price · Currency is CNY 8.13
+0.07 (0.87%)
At close: Jul 9, 2026
Soochow Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 8.06 | 8.12 | 8.02 | 8.03 | - | -0.37% | 18,374,864 |
| 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 |
| May 20, 2026 | 8.15 | 8.17 | 8.07 | 8.11 | 8.11 | -1.10% | 23,399,730 |
| May 19, 2026 | 8.06 | 8.28 | 8.01 | 8.20 | 8.20 | 1.99% | 35,584,520 |
| May 18, 2026 | 8.12 | 8.23 | 8.00 | 8.04 | 8.04 | -1.71% | 34,850,158 |
| May 15, 2026 | 8.45 | 8.52 | 8.12 | 8.18 | 8.18 | -3.31% | 54,141,452 |
| May 14, 2026 | 8.54 | 8.66 | 8.46 | 8.46 | 8.46 | -0.82% | 53,046,734 |
| May 13, 2026 | 8.54 | 8.62 | 8.45 | 8.53 | 8.53 | -0.70% | 38,590,343 |
| May 12, 2026 | 8.55 | 8.73 | 8.47 | 8.59 | 8.59 | 0.47% | 79,743,596 |
| May 11, 2026 | 8.24 | 8.64 | 8.21 | 8.55 | 8.55 | 3.51% | 99,892,747 |
| May 8, 2026 | 8.15 | 8.38 | 8.13 | 8.26 | 8.26 | 1.10% | 57,052,763 |
| May 7, 2026 | 8.23 | 8.26 | 8.10 | 8.17 | 8.17 | -0.12% | 50,506,449 |
| May 6, 2026 | 8.10 | 8.23 | 8.06 | 8.18 | 8.18 | 1.74% | 62,298,766 |
| Apr 30, 2026 | 8.09 | 8.19 | 8.03 | 8.04 | 8.04 | -0.74% | 62,013,309 |
| Apr 29, 2026 | 8.10 | 8.13 | 7.91 | 8.10 | 8.10 | -3.57% | 93,022,810 |
| Apr 28, 2026 | 8.30 | 8.49 | 8.28 | 8.40 | 8.40 | 1.08% | 56,337,777 |
| Apr 27, 2026 | 8.25 | 8.36 | 8.24 | 8.31 | 8.31 | 0.12% | 31,690,961 |