First Capital Securities Co., Ltd. (SHE:002797)
China · Delayed Price · Currency is CNY 6.31
-0.20 (-3.07%)
Jun 18, 2026, 3:04 PM CST
First Capital Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 6.49 | 6.50 | 6.30 | 6.31 | 6.31 | -3.07% | 67,537,585 |
| Jun 17, 2026 | 6.51 | 6.60 | 6.46 | 6.51 | 6.51 | -0.76% | 57,417,897 |
| Jun 16, 2026 | 6.51 | 6.62 | 6.46 | 6.56 | 6.56 | - | 74,038,789 |
| Jun 15, 2026 | 6.40 | 6.75 | 6.35 | 6.56 | 6.56 | 2.82% | 123,564,217 |
| Jun 12, 2026 | 6.20 | 6.38 | 6.14 | 6.38 | 6.38 | 3.74% | 102,646,681 |
| Jun 11, 2026 | 6.31 | 6.37 | 6.12 | 6.15 | 6.15 | -3.30% | 79,619,612 |
| Jun 10, 2026 | 6.32 | 6.39 | 6.28 | 6.36 | 6.36 | -0.16% | 61,251,018 |
| Jun 9, 2026 | 6.36 | 6.40 | 6.28 | 6.37 | 6.37 | 0.31% | 49,285,163 |
| Jun 8, 2026 | 6.35 | 6.47 | 6.25 | 6.35 | 6.35 | -2.16% | 82,453,114 |
| Jun 5, 2026 | 6.60 | 6.64 | 6.48 | 6.49 | 6.49 | -1.67% | 77,053,266 |
| Jun 4, 2026 | 6.73 | 6.83 | 6.51 | 6.60 | 6.60 | -2.80% | 110,035,156 |
| Jun 3, 2026 | 6.90 | 6.92 | 6.78 | 6.79 | 6.79 | -2.02% | 88,748,633 |
| Jun 2, 2026 | 7.00 | 7.03 | 6.90 | 6.93 | 6.93 | -1.56% | 91,973,992 |
| Jun 1, 2026 | 6.99 | 7.05 | 6.92 | 7.04 | 7.04 | 0.57% | 80,872,184 |
| May 29, 2026 | 7.05 | 7.18 | 6.99 | 7.00 | 7.00 | -0.57% | 106,748,077 |
| May 28, 2026 | 7.14 | 7.19 | 6.97 | 7.04 | 7.04 | -2.09% | 120,047,946 |
| May 27, 2026 | 7.31 | 7.53 | 7.17 | 7.19 | 7.19 | -2.57% | 130,532,010 |
| May 26, 2026 | 7.27 | 7.53 | 7.24 | 7.38 | 7.38 | 0.54% | 152,088,492 |
| May 25, 2026 | 7.24 | 7.34 | 7.10 | 7.34 | 7.34 | 2.09% | 134,113,093 |
| May 22, 2026 | 7.42 | 7.45 | 7.16 | 7.19 | 7.19 | -1.91% | 149,439,951 |
| May 21, 2026 | 7.47 | 7.82 | 7.31 | 7.33 | 7.33 | -1.48% | 246,023,924 |
| May 20, 2026 | 7.44 | 7.52 | 7.33 | 7.44 | 7.44 | -0.67% | 92,092,745 |
| May 19, 2026 | 7.53 | 7.58 | 7.37 | 7.49 | 7.49 | -0.66% | 107,183,264 |
| May 18, 2026 | 7.42 | 7.64 | 7.38 | 7.54 | 7.54 | 1.07% | 109,350,970 |
| May 15, 2026 | 7.67 | 7.72 | 7.40 | 7.46 | 7.46 | -2.74% | 146,236,782 |
| May 14, 2026 | 7.88 | 7.95 | 7.66 | 7.67 | 7.67 | -2.66% | 135,202,635 |
| May 13, 2026 | 7.93 | 8.05 | 7.83 | 7.88 | 7.88 | -1.01% | 154,042,000 |
| May 12, 2026 | 7.81 | 8.07 | 7.76 | 7.96 | 7.96 | 1.40% | 246,141,900 |
| May 11, 2026 | 7.78 | 7.90 | 7.73 | 7.85 | 7.85 | 0.38% | 185,016,200 |
| May 8, 2026 | 7.81 | 7.94 | 7.76 | 7.82 | 7.82 | -0.64% | 133,089,700 |
| May 7, 2026 | 7.77 | 7.97 | 7.69 | 7.87 | 7.87 | 2.61% | 221,581,400 |
| May 6, 2026 | 7.64 | 7.79 | 7.62 | 7.67 | 7.67 | 0.52% | 170,936,500 |
| Apr 30, 2026 | 7.51 | 7.85 | 7.46 | 7.63 | 7.63 | 1.46% | 193,673,400 |
| Apr 29, 2026 | 7.50 | 7.64 | 7.42 | 7.52 | 7.52 | 0.94% | 131,130,100 |
| Apr 28, 2026 | 7.28 | 7.59 | 7.27 | 7.45 | 7.45 | 1.78% | 178,274,600 |
| Apr 27, 2026 | 7.57 | 7.61 | 7.22 | 7.32 | 7.32 | -3.17% | 152,798,700 |
| Apr 24, 2026 | 7.76 | 7.78 | 7.50 | 7.56 | 7.56 | -2.95% | 135,880,900 |
| Apr 23, 2026 | 7.92 | 8.02 | 7.75 | 7.79 | 7.79 | -2.14% | 136,558,400 |
| Apr 22, 2026 | 7.73 | 8.04 | 7.66 | 7.96 | 7.96 | 2.71% | 219,113,500 |
| Apr 21, 2026 | 7.84 | 7.88 | 7.69 | 7.75 | 7.75 | -1.77% | 135,969,100 |
| Apr 20, 2026 | 8.01 | 8.02 | 7.83 | 7.89 | 7.89 | -0.88% | 141,721,900 |
| Apr 17, 2026 | 7.92 | 8.07 | 7.87 | 7.96 | 7.96 | -0.50% | 153,417,000 |
| Apr 16, 2026 | 7.81 | 8.08 | 7.73 | 8.00 | 8.00 | 3.09% | 250,905,200 |
| Apr 15, 2026 | 7.92 | 7.93 | 7.72 | 7.76 | 7.76 | -1.90% | 132,919,800 |
| Apr 14, 2026 | 7.94 | 8.08 | 7.79 | 7.91 | 7.91 | 0.25% | 181,541,100 |
| Apr 13, 2026 | 7.75 | 7.99 | 7.71 | 7.89 | 7.89 | 1.02% | 228,645,900 |
| Apr 10, 2026 | 7.81 | 8.15 | 7.76 | 7.81 | 7.81 | 2.09% | 402,035,700 |
| Apr 9, 2026 | 7.65 | 7.74 | 7.58 | 7.65 | 7.65 | -1.42% | 278,698,600 |
| Apr 8, 2026 | 7.16 | 7.76 | 7.15 | 7.76 | 7.76 | 10.07% | 407,245,100 |
| Apr 7, 2026 | 6.99 | 7.09 | 6.92 | 7.05 | 7.05 | 1.15% | 82,298,540 |