First Capital Securities Co., Ltd. (SHE:002797)
China · Delayed Price · Currency is CNY 6.87
-0.05 (-0.72%)
At close: Feb 6, 2026
First Capital Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 6.90 | 6.94 | 6.86 | 6.87 | 6.87 | -0.72% | 30,504,260 |
| Feb 5, 2026 | 6.90 | 6.97 | 6.87 | 6.92 | 6.92 | -0.14% | 42,099,030 |
| Feb 4, 2026 | 6.87 | 6.95 | 6.83 | 6.93 | 6.93 | 0.73% | 43,660,490 |
| Feb 3, 2026 | 6.84 | 6.88 | 6.81 | 6.88 | 6.88 | 1.03% | 34,029,640 |
| Feb 2, 2026 | 6.91 | 6.97 | 6.80 | 6.81 | 6.81 | -1.73% | 55,278,680 |
| Jan 30, 2026 | 7.05 | 7.06 | 6.92 | 6.93 | 6.93 | -1.84% | 68,428,130 |
| Jan 29, 2026 | 7.01 | 7.09 | 6.95 | 7.06 | 7.06 | 0.43% | 69,017,466 |
| Jan 28, 2026 | 7.04 | 7.08 | 7.01 | 7.03 | 7.03 | - | 48,975,530 |
| Jan 27, 2026 | 7.07 | 7.09 | 6.95 | 7.03 | 7.03 | -0.85% | 60,991,960 |
| Jan 26, 2026 | 7.10 | 7.19 | 7.05 | 7.09 | 7.09 | -0.14% | 82,952,100 |
| Jan 23, 2026 | 7.10 | 7.11 | 7.06 | 7.10 | 7.10 | 0.28% | 52,323,661 |
| Jan 22, 2026 | 7.03 | 7.11 | 7.03 | 7.08 | 7.08 | 0.71% | 50,311,610 |
| Jan 21, 2026 | 7.01 | 7.05 | 6.98 | 7.03 | 7.03 | -0.14% | 36,909,370 |
| Jan 20, 2026 | 7.04 | 7.06 | 7.00 | 7.04 | 7.04 | - | 44,713,950 |
| Jan 19, 2026 | 7.01 | 7.07 | 6.99 | 7.04 | 7.04 | - | 43,393,090 |
| Jan 16, 2026 | 7.11 | 7.13 | 7.01 | 7.04 | 7.04 | -0.28% | 54,561,340 |
| Jan 15, 2026 | 7.11 | 7.16 | 7.04 | 7.06 | 7.06 | -1.40% | 74,744,960 |
| Jan 14, 2026 | 7.14 | 7.35 | 7.11 | 7.16 | 7.16 | 0.28% | 152,742,800 |
| Jan 13, 2026 | 7.23 | 7.26 | 7.11 | 7.14 | 7.14 | -0.83% | 93,971,880 |
| Jan 12, 2026 | 7.06 | 7.22 | 7.04 | 7.20 | 7.20 | 1.98% | 131,648,000 |
| Jan 9, 2026 | 7.03 | 7.09 | 7.01 | 7.06 | 7.06 | 0.43% | 70,960,836 |
| Jan 8, 2026 | 7.07 | 7.07 | 7.01 | 7.03 | 7.03 | -0.57% | 65,827,300 |
| Jan 7, 2026 | 7.17 | 7.17 | 7.05 | 7.07 | 7.07 | -1.26% | 72,631,810 |
| Jan 6, 2026 | 6.98 | 7.18 | 6.97 | 7.16 | 7.16 | 2.58% | 123,411,049 |
| Jan 5, 2026 | 6.89 | 6.99 | 6.87 | 6.98 | 6.98 | 1.60% | 58,567,850 |
| Dec 31, 2025 | 6.96 | 6.98 | 6.87 | 6.87 | 6.87 | -1.15% | 42,459,850 |
| Dec 30, 2025 | 6.94 | 7.00 | 6.93 | 6.95 | 6.95 | - | 39,942,060 |
| Dec 29, 2025 | 6.98 | 7.01 | 6.93 | 6.95 | 6.95 | -0.43% | 39,296,253 |
| Dec 26, 2025 | 6.95 | 7.04 | 6.92 | 6.98 | 6.98 | 0.43% | 59,007,780 |
| Dec 25, 2025 | 6.91 | 6.97 | 6.89 | 6.95 | 6.95 | 0.43% | 41,764,670 |
| Dec 24, 2025 | 6.86 | 6.94 | 6.84 | 6.92 | 6.92 | 0.73% | 36,482,650 |
| Dec 23, 2025 | 6.94 | 6.95 | 6.85 | 6.87 | 6.87 | -0.87% | 33,707,430 |
| Dec 22, 2025 | 6.94 | 6.97 | 6.93 | 6.93 | 6.93 | -0.14% | 31,776,831 |
| Dec 19, 2025 | 6.90 | 6.96 | 6.87 | 6.94 | 6.94 | 0.58% | 40,856,150 |
| Dec 18, 2025 | 6.92 | 6.96 | 6.89 | 6.90 | 6.90 | -0.43% | 36,534,220 |
| Dec 17, 2025 | 6.85 | 6.96 | 6.77 | 6.93 | 6.93 | 1.02% | 52,273,069 |
| Dec 16, 2025 | 6.92 | 6.93 | 6.84 | 6.86 | 6.86 | -0.87% | 34,705,861 |
| Dec 15, 2025 | 6.92 | 6.99 | 6.90 | 6.92 | 6.92 | -0.57% | 32,278,120 |
| Dec 12, 2025 | 6.90 | 6.98 | 6.88 | 6.96 | 6.96 | 1.02% | 45,019,750 |
| Dec 11, 2025 | 6.99 | 7.00 | 6.88 | 6.89 | 6.89 | -1.71% | 39,097,110 |
| Dec 10, 2025 | 6.87 | 7.06 | 6.82 | 7.01 | 7.01 | 2.04% | 65,729,710 |
| Dec 9, 2025 | 6.93 | 6.96 | 6.86 | 6.87 | 6.87 | -1.43% | 41,657,310 |
| Dec 8, 2025 | 7.00 | 7.08 | 6.97 | 6.97 | 6.97 | 0.87% | 90,761,810 |
| Dec 5, 2025 | 6.77 | 6.96 | 6.73 | 6.91 | 6.91 | 2.22% | 70,623,629 |
| Dec 4, 2025 | 6.78 | 6.81 | 6.73 | 6.76 | 6.76 | -0.29% | 30,112,849 |
| Dec 3, 2025 | 6.89 | 6.90 | 6.76 | 6.78 | 6.78 | -1.31% | 39,924,920 |
| Dec 2, 2025 | 6.91 | 6.91 | 6.86 | 6.87 | 6.87 | -0.58% | 27,084,240 |
| Dec 1, 2025 | 6.86 | 6.91 | 6.85 | 6.91 | 6.91 | 0.44% | 30,367,910 |
| Nov 28, 2025 | 6.86 | 6.89 | 6.82 | 6.88 | 6.88 | 0.29% | 26,305,498 |
| Nov 27, 2025 | 6.85 | 6.91 | 6.84 | 6.86 | 6.86 | 0.15% | 28,682,666 |