First Capital Securities Co., Ltd. (SHE:002797)
China · Delayed Price · Currency is CNY 7.00
-0.04 (-0.57%)
May 29, 2026, 3:04 PM CST
First Capital Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2026 | 7.04 | 7.19 | 6.94 | 6.97 | 6.97 | -0.85% | 105,308,400 |
| Apr 2, 2026 | 7.27 | 7.30 | 6.99 | 7.03 | 7.03 | -3.96% | 153,062,400 |
| Apr 1, 2026 | 7.25 | 7.38 | 7.16 | 7.32 | 7.32 | 2.66% | 142,341,900 |
| Mar 31, 2026 | 7.36 | 7.54 | 7.12 | 7.13 | 7.13 | -3.78% | 175,749,900 |
| Mar 30, 2026 | 7.38 | 7.56 | 7.23 | 7.41 | 7.41 | -0.67% | 148,921,700 |
| Mar 27, 2026 | 7.45 | 7.65 | 7.40 | 7.46 | 7.46 | -0.67% | 146,692,700 |
| Mar 26, 2026 | 7.64 | 7.68 | 7.49 | 7.51 | 7.51 | -2.09% | 128,673,500 |
| Mar 25, 2026 | 7.60 | 7.79 | 7.54 | 7.67 | 7.67 | 0.52% | 226,559,700 |
| Mar 24, 2026 | 7.40 | 7.69 | 7.12 | 7.63 | 7.63 | 3.81% | 302,381,800 |
| Mar 23, 2026 | 7.28 | 7.59 | 7.25 | 7.35 | 7.35 | -0.54% | 243,764,000 |
| Mar 20, 2026 | 7.66 | 7.78 | 7.36 | 7.39 | 7.39 | -3.90% | 193,571,000 |
| Mar 19, 2026 | 7.46 | 7.83 | 7.44 | 7.69 | 7.69 | 1.72% | 243,845,300 |
| Mar 18, 2026 | 7.65 | 7.69 | 7.44 | 7.56 | 7.56 | -1.95% | 164,637,100 |
| Mar 17, 2026 | 7.68 | 7.94 | 7.60 | 7.71 | 7.71 | 0.78% | 251,311,300 |