First Capital Securities Co., Ltd. Class A 002797
SZSE · China · Finance
CNY 6.12+0.01 (+0.16%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 6.12 | +0.16% | CNY 6.12 | CNY 6.15 | CNY 6.10 | 22.37M |
| 2026-09-29 | CNY 6.11 | +0.16% | CNY 6.10 | CNY 6.14 | CNY 6.09 | 18.91M |
| 2026-09-28 | CNY 6.10 | -1.77% | CNY 6.22 | CNY 6.22 | CNY 6.08 | 39.72M |
| 2026-09-24 | CNY 6.21 | -1.27% | CNY 6.29 | CNY 6.30 | CNY 6.20 | 27.35M |
| 2026-09-23 | CNY 6.29 | -1.10% | CNY 6.35 | CNY 6.38 | CNY 6.28 | 30.54M |
| 2026-09-22 | CNY 6.36 | -0.31% | CNY 6.39 | CNY 6.41 | CNY 6.34 | 35.79M |
| 2026-09-21 | CNY 6.38 | +0.31% | CNY 6.34 | CNY 6.40 | CNY 6.32 | 38.36M |
| 2026-09-18 | CNY 6.36 | +1.27% | CNY 6.30 | CNY 6.36 | CNY 6.28 | 37.64M |
| 2026-09-17 | CNY 6.28 | 0.00% | CNY 6.25 | CNY 6.30 | CNY 6.20 | 33.60M |
| 2026-09-16 | CNY 6.28 | +0.64% | CNY 6.22 | CNY 6.30 | CNY 6.17 | 36.03M |
| 2026-09-15 | CNY 6.24 | -0.48% | CNY 6.27 | CNY 6.28 | CNY 6.22 | 22.95M |
| 2026-09-14 | CNY 6.27 | -0.16% | CNY 6.26 | CNY 6.27 | CNY 6.21 | 28.51M |
| 2026-09-11 | CNY 6.28 | -3.09% | CNY 6.43 | CNY 6.44 | CNY 6.26 | 67.68M |
| 2026-09-10 | CNY 6.48 | +0.78% | CNY 6.41 | CNY 6.50 | CNY 6.39 | 43.26M |
| 2026-09-09 | CNY 6.43 | -0.92% | CNY 6.48 | CNY 6.48 | CNY 6.41 | 36.10M |
| 2026-09-08 | CNY 6.49 | +0.46% | CNY 6.47 | CNY 6.54 | CNY 6.44 | 39.15M |
| 2026-09-07 | CNY 6.46 | -1.52% | CNY 6.54 | CNY 6.60 | CNY 6.45 | 52.79M |
| 2026-09-04 | CNY 6.56 | +0.46% | CNY 6.55 | CNY 6.65 | CNY 6.55 | 71.48M |
| 2026-09-03 | CNY 6.53 | 0.00% | CNY 6.55 | CNY 6.61 | CNY 6.51 | 55.17M |
| 2026-09-02 | CNY 6.53 | -1.95% | CNY 6.61 | CNY 6.63 | CNY 6.51 | 51.94M |
| 2026-09-01 | CNY 6.66 | +0.60% | CNY 6.55 | CNY 6.67 | CNY 6.53 | 88.43M |
| 2026-08-31 | CNY 6.62 | +1.22% | CNY 6.51 | CNY 6.78 | CNY 6.43 | 91.76M |
| 2026-08-28 | CNY 6.54 | -0.61% | CNY 6.60 | CNY 6.62 | CNY 6.49 | 49.03M |
| 2026-08-27 | CNY 6.58 | +1.54% | CNY 6.45 | CNY 6.59 | CNY 6.45 | 73.35M |
| 2026-08-26 | CNY 6.48 | +1.73% | CNY 6.35 | CNY 6.54 | CNY 6.35 | 63.20M |
| 2026-08-25 | CNY 6.37 | +0.63% | CNY 6.32 | CNY 6.38 | CNY 6.31 | 29.19M |
| 2026-08-24 | CNY 6.33 | +0.16% | CNY 6.31 | CNY 6.36 | CNY 6.28 | 31.26M |
| 2026-08-21 | CNY 6.32 | 0.00% | CNY 6.30 | CNY 6.33 | CNY 6.26 | 24.69M |
| 2026-08-20 | CNY 6.32 | +0.48% | CNY 6.32 | CNY 6.34 | CNY 6.27 | 29.93M |
| 2026-08-19 | CNY 6.29 | -1.87% | CNY 6.39 | CNY 6.44 | CNY 6.28 | 43.37M |
| 2026-08-18 | CNY 6.41 | -1.69% | CNY 6.51 | CNY 6.51 | CNY 6.38 | 44.70M |
| 2026-08-17 | CNY 6.52 | +0.62% | CNY 6.46 | CNY 6.52 | CNY 6.44 | 32.30M |
| 2026-08-14 | CNY 6.48 | -1.67% | CNY 6.57 | CNY 6.61 | CNY 6.48 | 49.26M |
| 2026-08-13 | CNY 6.59 | +0.30% | CNY 6.57 | CNY 6.67 | CNY 6.57 | 52.14M |
| 2026-08-12 | CNY 6.57 | +0.61% | CNY 6.52 | CNY 6.59 | CNY 6.51 | 33.58M |
| 2026-08-11 | CNY 6.53 | -0.61% | CNY 6.56 | CNY 6.58 | CNY 6.52 | 34.57M |
| 2026-08-10 | CNY 6.57 | +0.15% | CNY 6.59 | CNY 6.61 | CNY 6.55 | 37.26M |
| 2026-08-07 | CNY 6.56 | -0.76% | CNY 6.58 | CNY 6.60 | CNY 6.50 | 52.98M |
| 2026-08-06 | CNY 6.61 | -1.05% | CNY 6.65 | CNY 6.77 | CNY 6.57 | 72.47M |
| 2026-08-05 | CNY 6.68 | +0.15% | CNY 6.66 | CNY 6.73 | CNY 6.64 | 49.80M |
| 2026-08-04 | CNY 6.67 | +0.15% | CNY 6.66 | CNY 6.70 | CNY 6.63 | 42.84M |
| 2026-08-03 | CNY 6.66 | +1.37% | CNY 6.53 | CNY 6.70 | CNY 6.51 | 58.11M |
| 2026-07-31 | CNY 6.57 | +0.61% | CNY 6.54 | CNY 6.63 | CNY 6.53 | 54.82M |
| 2026-07-30 | CNY 6.53 | 0.00% | CNY 6.48 | CNY 6.57 | CNY 6.46 | 50.64M |
| 2026-07-29 | CNY 6.53 | +1.87% | CNY 6.41 | CNY 6.55 | CNY 6.40 | 52.09M |
| 2026-07-28 | CNY 6.41 | -1.08% | CNY 6.44 | CNY 6.47 | CNY 6.38 | 37.21M |
| 2026-07-27 | CNY 6.48 | +1.57% | CNY 6.38 | CNY 6.50 | CNY 6.34 | 32.59M |
| 2026-07-24 | CNY 6.38 | -3.33% | CNY 6.54 | CNY 6.56 | CNY 6.37 | 51.43M |
| 2026-07-23 | CNY 6.60 | +0.61% | CNY 6.56 | CNY 6.62 | CNY 6.53 | 48.28M |
| 2026-07-22 | CNY 6.56 | -1.94% | CNY 6.63 | CNY 6.65 | CNY 6.52 | 56.88M |
| 2026-07-21 | CNY 6.69 | -0.59% | CNY 6.68 | CNY 6.78 | CNY 6.61 | 79.35M |
| 2026-07-20 | CNY 6.73 | +2.91% | CNY 6.59 | CNY 6.87 | CNY 6.56 | 88.07M |
| 2026-07-17 | CNY 6.54 | -0.46% | CNY 6.51 | CNY 6.75 | CNY 6.50 | 97.77M |
| 2026-07-16 | CNY 6.57 | +0.31% | CNY 6.50 | CNY 6.57 | CNY 6.47 | 41.62M |
| 2026-07-15 | CNY 6.55 | +1.71% | CNY 6.43 | CNY 6.58 | CNY 6.41 | 52.42M |
| 2026-07-14 | CNY 6.44 | +0.62% | CNY 6.39 | CNY 6.47 | CNY 6.35 | 37.44M |
| 2026-07-13 | CNY 6.40 | -1.23% | CNY 6.45 | CNY 6.48 | CNY 6.36 | 42.05M |
| 2026-07-10 | CNY 6.48 | -1.22% | CNY 6.55 | CNY 6.55 | CNY 6.42 | 49.77M |
| 2026-07-09 | CNY 6.56 | +0.77% | CNY 6.51 | CNY 6.58 | CNY 6.45 | 47.92M |
| 2026-07-08 | CNY 6.51 | -0.46% | CNY 6.54 | CNY 6.61 | CNY 6.49 | 35.77M |
| 2026-07-07 | CNY 6.54 | -2.82% | CNY 6.71 | CNY 6.72 | CNY 6.52 | 48.61M |
| 2026-07-06 | CNY 6.73 | -0.15% | CNY 6.78 | CNY 6.82 | CNY 6.69 | 52.84M |
| 2026-07-03 | CNY 6.74 | +0.45% | CNY 6.74 | CNY 6.78 | CNY 6.67 | 58.86M |
| 2026-07-02 | CNY 6.71 | -1.18% | CNY 6.75 | CNY 6.82 | CNY 6.66 | 72.17M |
| 2026-07-01 | CNY 6.79 | +3.35% | CNY 6.54 | CNY 6.88 | CNY 6.51 | 118.65M |
| 2026-06-30 | CNY 6.57 | +0.61% | CNY 6.47 | CNY 6.60 | CNY 6.42 | 56.29M |
| 2026-06-29 | CNY 6.53 | +0.62% | CNY 6.49 | CNY 6.64 | CNY 6.42 | 70.77M |
| 2026-06-26 | CNY 6.49 | -5.26% | CNY 6.76 | CNY 6.83 | CNY 6.48 | 108.40M |
| 2026-06-25 | CNY 6.85 | +2.70% | CNY 6.65 | CNY 6.91 | CNY 6.58 | 141.42M |
| 2026-06-24 | CNY 6.67 | -1.91% | CNY 6.73 | CNY 6.89 | CNY 6.63 | 96.94M |
| 2026-06-23 | CNY 6.80 | +0.29% | CNY 6.74 | CNY 7.01 | CNY 6.68 | 164.68M |
| 2026-06-22 | CNY 6.78 | +7.45% | CNY 6.27 | CNY 6.78 | CNY 6.26 | 158.43M |
| 2026-06-18 | CNY 6.31 | -3.07% | CNY 6.49 | CNY 6.50 | CNY 6.30 | 67.54M |
| 2026-06-17 | CNY 6.51 | -0.76% | CNY 6.51 | CNY 6.60 | CNY 6.46 | 57.42M |
| 2026-06-16 | CNY 6.56 | 0.00% | CNY 6.51 | CNY 6.62 | CNY 6.46 | 74.04M |
| 2026-06-15 | CNY 6.56 | +2.82% | CNY 6.40 | CNY 6.75 | CNY 6.35 | 123.56M |
| 2026-06-12 | CNY 6.38 | +3.74% | CNY 6.20 | CNY 6.38 | CNY 6.14 | 102.65M |
| 2026-06-11 | CNY 6.15 | -3.30% | CNY 6.31 | CNY 6.37 | CNY 6.12 | 79.62M |
| 2026-06-10 | CNY 6.36 | -0.16% | CNY 6.32 | CNY 6.39 | CNY 6.28 | 61.25M |
| 2026-06-09 | CNY 6.37 | +0.31% | CNY 6.36 | CNY 6.40 | CNY 6.28 | 49.29M |
| 2026-06-08 | CNY 6.35 | -2.16% | CNY 6.35 | CNY 6.47 | CNY 6.25 | 82.45M |
| 2026-06-05 | CNY 6.49 | -1.67% | CNY 6.60 | CNY 6.64 | CNY 6.48 | 77.05M |
| 2026-06-04 | CNY 6.60 | -2.80% | CNY 6.73 | CNY 6.83 | CNY 6.51 | 110.04M |
| 2026-06-03 | CNY 6.79 | -2.02% | CNY 6.90 | CNY 6.92 | CNY 6.78 | 88.75M |
| 2026-06-02 | CNY 6.93 | -1.56% | CNY 7.00 | CNY 7.03 | CNY 6.90 | 91.97M |
| 2026-06-01 | CNY 7.04 | +0.57% | CNY 6.99 | CNY 7.05 | CNY 6.92 | 80.87M |
| 2026-05-29 | CNY 7.00 | -0.57% | CNY 7.05 | CNY 7.18 | CNY 6.99 | 106.75M |
| 2026-05-28 | CNY 7.04 | -2.09% | CNY 7.14 | CNY 7.19 | CNY 6.97 | 120.05M |
| 2026-05-27 | CNY 7.19 | -2.57% | CNY 7.31 | CNY 7.53 | CNY 7.17 | 130.53M |
| 2026-05-26 | CNY 7.38 | +0.54% | CNY 7.27 | CNY 7.53 | CNY 7.24 | 152.09M |