Soochow Securities Co., Ltd. (SHA:601555)
China · Delayed Price · Currency is CNY 8.04
-0.06 (-0.74%)
Apr 30, 2026, 3:00 PM CST
Soochow Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 8.26 | 8.36 | 8.19 | 8.30 | 8.30 | 0.24% | 33,843,916 |
| Apr 23, 2026 | 8.29 | 8.34 | 8.21 | 8.28 | 8.28 | -0.48% | 29,240,956 |
| Apr 22, 2026 | 8.18 | 8.41 | 8.17 | 8.32 | 8.32 | 1.46% | 42,149,359 |
| Apr 21, 2026 | 8.24 | 8.29 | 8.17 | 8.20 | 8.20 | -0.61% | 29,657,290 |
| Apr 20, 2026 | 8.36 | 8.36 | 8.24 | 8.25 | 8.25 | -0.36% | 25,887,517 |
| Apr 17, 2026 | 8.31 | 8.32 | 8.24 | 8.28 | 8.28 | -0.36% | 29,932,272 |
| Apr 16, 2026 | 8.36 | 8.41 | 8.31 | 8.31 | 8.31 | -0.48% | 37,140,465 |
| Apr 15, 2026 | 8.42 | 8.45 | 8.33 | 8.35 | 8.35 | -0.83% | 28,360,092 |
| Apr 14, 2026 | 8.35 | 8.42 | 8.29 | 8.42 | 8.42 | 1.57% | 42,278,790 |
| Apr 13, 2026 | 8.20 | 8.36 | 8.17 | 8.29 | 8.29 | 0.24% | 38,219,083 |
| Apr 10, 2026 | 8.28 | 8.50 | 8.26 | 8.27 | 8.27 | 1.22% | 71,541,710 |
| Apr 9, 2026 | 8.31 | 8.31 | 8.16 | 8.17 | 8.17 | -2.74% | 38,278,470 |
| Apr 8, 2026 | 8.12 | 8.43 | 8.11 | 8.40 | 8.40 | 4.87% | 81,872,740 |
| Apr 7, 2026 | 7.96 | 8.09 | 7.95 | 8.01 | 8.01 | 0.12% | 28,237,650 |
| Apr 3, 2026 | 7.96 | 8.10 | 7.96 | 8.00 | 8.00 | 0.63% | 47,462,100 |
| Apr 2, 2026 | 7.91 | 8.02 | 7.89 | 7.95 | 7.95 | - | 41,412,450 |
| Apr 1, 2026 | 7.92 | 7.97 | 7.85 | 7.95 | 7.95 | 1.40% | 41,058,060 |
| Mar 31, 2026 | 7.78 | 7.92 | 7.76 | 7.84 | 7.84 | 0.77% | 55,171,190 |
| Mar 30, 2026 | 7.70 | 7.79 | 7.67 | 7.78 | 7.78 | - | 42,446,440 |
| Mar 27, 2026 | 7.65 | 7.81 | 7.61 | 7.78 | 7.78 | 1.17% | 50,908,371 |
| Mar 26, 2026 | 7.89 | 7.90 | 7.65 | 7.69 | 7.69 | -2.78% | 68,959,109 |
| Mar 25, 2026 | 7.85 | 7.99 | 7.83 | 7.91 | 7.91 | 0.89% | 50,250,610 |
| Mar 24, 2026 | 7.90 | 7.92 | 7.74 | 7.84 | 7.84 | 0.38% | 61,383,300 |
| Mar 23, 2026 | 8.11 | 8.12 | 7.79 | 7.81 | 7.81 | -4.64% | 75,608,760 |
| Mar 20, 2026 | 8.32 | 8.36 | 8.19 | 8.19 | 8.19 | -1.33% | 49,299,750 |
| Mar 19, 2026 | 8.35 | 8.40 | 8.27 | 8.30 | 8.30 | -1.43% | 67,650,181 |
| Mar 18, 2026 | 8.55 | 8.57 | 8.38 | 8.42 | 8.42 | -1.64% | 74,263,518 |
| Mar 17, 2026 | 8.65 | 8.80 | 8.51 | 8.56 | 8.56 | -0.81% | 146,963,300 |
| Mar 16, 2026 | 9.12 | 9.12 | 8.57 | 8.63 | 8.63 | -7.10% | 177,838,314 |
| Feb 27, 2026 | 9.29 | 9.35 | 9.23 | 9.29 | 9.29 | - | 34,826,540 |
| Feb 26, 2026 | 9.41 | 9.42 | 9.25 | 9.29 | 9.29 | -1.17% | 52,384,230 |
| Feb 25, 2026 | 9.29 | 9.53 | 9.29 | 9.40 | 9.40 | 1.18% | 65,573,100 |
| Feb 24, 2026 | 9.39 | 9.41 | 9.28 | 9.29 | 9.29 | -0.43% | 42,487,250 |
| Feb 13, 2026 | 9.43 | 9.59 | 9.31 | 9.33 | 9.33 | -1.06% | 52,673,465 |
| Feb 12, 2026 | 9.58 | 9.58 | 9.42 | 9.43 | 9.43 | -1.15% | 42,615,913 |
| Feb 11, 2026 | 9.44 | 9.60 | 9.43 | 9.54 | 9.54 | 1.06% | 46,503,860 |
| Feb 10, 2026 | 9.52 | 9.54 | 9.43 | 9.44 | 9.44 | -0.94% | 33,340,970 |
| Feb 9, 2026 | 9.40 | 9.55 | 9.39 | 9.53 | 9.53 | 1.93% | 50,344,060 |
| 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 |