First Capital Securities Co., Ltd. (SHE:002797)
China · Delayed Price · Currency is CNY 7.90
+0.06 (0.77%)
Sep 5, 2025, 2:45 PM CST
First Capital Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.83 | 7.92 | 7.71 | 7.91 | 7.91 | 0.89% | 107,890,664 |
| Sep 4, 2025 | 7.75 | 7.96 | 7.72 | 7.84 | 7.84 | 1.16% | 148,184,200 |
| Sep 3, 2025 | 8.13 | 8.15 | 7.71 | 7.75 | 7.75 | -4.32% | 163,990,390 |
| Sep 2, 2025 | 8.14 | 8.25 | 8.00 | 8.10 | 8.10 | -0.86% | 173,742,197 |
| Sep 1, 2025 | 8.25 | 8.29 | 8.10 | 8.17 | 8.17 | -0.85% | 121,775,239 |
| Aug 29, 2025 | 8.36 | 8.41 | 8.21 | 8.24 | 8.24 | -1.08% | 200,023,133 |
| Aug 28, 2025 | 8.13 | 8.33 | 8.04 | 8.33 | 8.33 | 2.46% | 300,967,125 |
| Aug 27, 2025 | 8.00 | 8.68 | 7.98 | 8.13 | 8.13 | 1.75% | 435,538,909 |
| Aug 26, 2025 | 8.05 | 8.11 | 7.97 | 7.99 | 7.99 | -1.24% | 132,255,799 |
| Aug 25, 2025 | 8.10 | 8.20 | 8.01 | 8.09 | 8.09 | 1.12% | 235,018,367 |
| Aug 22, 2025 | 7.80 | 8.00 | 7.79 | 8.00 | 8.00 | 2.30% | 198,000,536 |
| Aug 21, 2025 | 7.97 | 7.99 | 7.78 | 7.82 | 7.82 | -1.51% | 127,633,622 |
| Aug 20, 2025 | 7.82 | 7.94 | 7.73 | 7.94 | 7.94 | 1.15% | 146,369,805 |
| Aug 19, 2025 | 7.94 | 8.00 | 7.83 | 7.85 | 7.85 | -1.75% | 153,938,980 |
| Aug 18, 2025 | 8.01 | 8.07 | 7.86 | 7.99 | 7.99 | 1.40% | 287,952,135 |
| Aug 15, 2025 | 7.52 | 7.95 | 7.51 | 7.88 | 7.88 | 4.37% | 325,941,417 |
| Aug 14, 2025 | 7.64 | 7.73 | 7.52 | 7.55 | 7.55 | -1.18% | 160,146,268 |
| Aug 13, 2025 | 7.52 | 7.69 | 7.45 | 7.64 | 7.64 | 1.87% | 181,628,449 |
| Aug 12, 2025 | 7.46 | 7.51 | 7.43 | 7.50 | 7.50 | 0.67% | 82,423,951 |
| Aug 11, 2025 | 7.35 | 7.48 | 7.33 | 7.45 | 7.45 | 1.36% | 83,811,036 |
| Aug 8, 2025 | 7.42 | 7.43 | 7.35 | 7.35 | 7.35 | -1.21% | 63,145,459 |
| Aug 7, 2025 | 7.43 | 7.50 | 7.39 | 7.44 | 7.44 | 0.13% | 87,929,436 |
| Aug 6, 2025 | 7.41 | 7.45 | 7.37 | 7.43 | 7.43 | - | 62,585,021 |
| Aug 5, 2025 | 7.37 | 7.46 | 7.35 | 7.43 | 7.43 | 0.95% | 76,692,928 |
| Aug 4, 2025 | 7.31 | 7.37 | 7.30 | 7.36 | 7.36 | 0.14% | 62,954,895 |
| Aug 1, 2025 | 7.39 | 7.45 | 7.32 | 7.35 | 7.35 | -0.68% | 68,968,662 |
| Jul 31, 2025 | 7.55 | 7.63 | 7.36 | 7.40 | 7.40 | -2.50% | 119,774,810 |
| Jul 30, 2025 | 7.69 | 7.71 | 7.51 | 7.59 | 7.59 | -1.56% | 103,772,259 |
| Jul 29, 2025 | 7.68 | 7.71 | 7.52 | 7.71 | 7.71 | 0.13% | 122,574,721 |
| Jul 28, 2025 | 7.70 | 7.82 | 7.61 | 7.70 | 7.70 | 0.13% | 145,193,479 |
| Jul 25, 2025 | 7.62 | 7.80 | 7.55 | 7.69 | 7.69 | 1.45% | 207,167,936 |
| Jul 24, 2025 | 7.38 | 7.59 | 7.37 | 7.58 | 7.58 | 2.29% | 184,551,624 |
| Jul 23, 2025 | 7.44 | 7.58 | 7.40 | 7.41 | 7.41 | -0.40% | 168,171,693 |
| Jul 22, 2025 | 7.47 | 7.48 | 7.33 | 7.44 | 7.44 | -0.40% | 101,791,201 |
| Jul 21, 2025 | 7.39 | 7.48 | 7.35 | 7.47 | 7.47 | 1.36% | 97,869,633 |
| Jul 18, 2025 | 7.41 | 7.44 | 7.34 | 7.37 | 7.37 | -0.54% | 72,598,420 |
| Jul 17, 2025 | 7.31 | 7.49 | 7.29 | 7.41 | 7.41 | 1.51% | 107,366,953 |
| Jul 16, 2025 | 7.32 | 7.37 | 7.26 | 7.30 | 7.30 | -0.27% | 62,727,034 |
| Jul 15, 2025 | 7.42 | 7.45 | 7.27 | 7.32 | 7.32 | -0.95% | 107,083,296 |
| Jul 14, 2025 | 7.55 | 7.58 | 7.38 | 7.39 | 7.39 | -1.73% | 136,519,534 |
| Jul 11, 2025 | 7.39 | 7.69 | 7.31 | 7.52 | 7.52 | 2.31% | 312,755,600 |
| Jul 10, 2025 | 7.22 | 7.38 | 7.22 | 7.35 | 7.35 | 0.96% | 172,641,360 |
| Jul 9, 2025 | 7.07 | 7.61 | 7.07 | 7.28 | 7.28 | 2.97% | 290,861,640 |
| Jul 8, 2025 | 6.96 | 7.08 | 6.96 | 7.07 | 7.07 | 1.43% | 72,617,240 |
| Jul 7, 2025 | 6.94 | 7.00 | 6.92 | 6.97 | 6.97 | 0.14% | 45,698,579 |
| Jul 4, 2025 | 7.00 | 7.12 | 6.93 | 6.96 | 6.96 | -0.57% | 101,483,395 |
| Jul 3, 2025 | 6.98 | 7.03 | 6.95 | 7.00 | 7.00 | 0.29% | 55,801,869 |
| Jul 2, 2025 | 7.02 | 7.05 | 6.94 | 6.98 | 6.98 | -0.85% | 62,024,844 |
| Jul 1, 2025 | 7.10 | 7.12 | 6.99 | 7.04 | 7.04 | -0.56% | 72,524,846 |
| Jun 30, 2025 | 7.14 | 7.18 | 7.05 | 7.08 | 7.08 | -0.98% | 107,301,185 |