First Capital Securities Co., Ltd. (SHE:002797)
China · Delayed Price · Currency is CNY 7.82
-0.05 (-0.64%)
May 8, 2026, 3:04 PM CST
First Capital Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 7.81 | 7.94 | 7.76 | 7.82 | 7.82 | -0.64% | 133,089,734 |
| May 7, 2026 | 7.77 | 7.97 | 7.69 | 7.87 | 7.87 | 2.61% | 221,581,425 |
| 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% | 193,673,442 |
| Apr 29, 2026 | 7.50 | 7.64 | 7.42 | 7.52 | 7.52 | 0.94% | 131,130,167 |
| Apr 28, 2026 | 7.28 | 7.59 | 7.27 | 7.45 | 7.45 | 1.78% | 178,274,614 |
| Apr 27, 2026 | 7.57 | 7.61 | 7.22 | 7.32 | 7.32 | -3.17% | 152,798,758 |
| Apr 24, 2026 | 7.76 | 7.78 | 7.50 | 7.56 | 7.56 | -2.95% | 135,880,950 |
| Apr 23, 2026 | 7.92 | 8.02 | 7.75 | 7.79 | 7.79 | -2.14% | 136,558,470 |
| 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% | 141,721,962 |
| Apr 17, 2026 | 7.92 | 8.07 | 7.87 | 7.96 | 7.96 | -0.50% | 153,417,069 |
| Apr 16, 2026 | 7.81 | 8.08 | 7.73 | 8.00 | 8.00 | 3.09% | 250,905,231 |
| Apr 15, 2026 | 7.92 | 7.93 | 7.72 | 7.76 | 7.76 | -1.90% | 132,919,875 |
| Apr 14, 2026 | 7.94 | 8.08 | 7.79 | 7.91 | 7.91 | 0.25% | 181,541,196 |
| 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% | 146,692,719 |
| 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 |
| Mar 16, 2026 | 7.57 | 7.78 | 7.52 | 7.65 | 7.65 | 1.46% | 157,422,341 |
| Mar 13, 2026 | 7.66 | 7.85 | 7.51 | 7.54 | 7.54 | -2.20% | 190,938,200 |
| Mar 12, 2026 | 7.74 | 7.96 | 7.64 | 7.71 | 7.71 | -1.03% | 216,610,700 |
| Mar 11, 2026 | 7.61 | 7.88 | 7.53 | 7.79 | 7.79 | 2.23% | 261,080,800 |
| Mar 10, 2026 | 7.50 | 7.79 | 7.48 | 7.62 | 7.62 | 1.74% | 189,130,700 |
| Mar 9, 2026 | 7.33 | 7.52 | 7.32 | 7.49 | 7.49 | -0.93% | 145,725,200 |
| Mar 6, 2026 | 7.19 | 7.61 | 7.16 | 7.56 | 7.56 | 4.28% | 232,253,300 |
| Mar 5, 2026 | 7.51 | 7.54 | 7.19 | 7.25 | 7.25 | -2.55% | 178,142,900 |
| Mar 4, 2026 | 7.36 | 7.55 | 7.35 | 7.44 | 7.44 | -0.67% | 166,358,900 |
| Mar 3, 2026 | 7.35 | 7.70 | 7.28 | 7.49 | 7.49 | 1.49% | 304,865,300 |
| Mar 2, 2026 | 7.36 | 7.48 | 7.31 | 7.38 | 7.38 | -1.99% | 142,965,300 |
| Feb 27, 2026 | 7.26 | 7.68 | 7.26 | 7.53 | 7.53 | 3.72% | 227,753,300 |
| Feb 26, 2026 | 7.33 | 7.40 | 7.23 | 7.26 | 7.26 | -2.02% | 150,795,400 |
| Feb 25, 2026 | 7.10 | 7.65 | 7.08 | 7.41 | 7.41 | 4.37% | 289,286,500 |
| Feb 24, 2026 | 6.93 | 7.16 | 6.93 | 7.10 | 7.10 | 2.45% | 123,741,400 |