ChinaLin Securities Co., Ltd. Class A 002945
SZSE · China · Finance
CNY 13.98-0.15 (-1.06%)
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 13.98 | -1.06% | CNY 14.19 | CNY 14.22 | CNY 13.93 | 5.98M |
| 2026-09-29 | CNY 14.13 | +0.43% | CNY 14.10 | CNY 14.20 | CNY 14.00 | 7.27M |
| 2026-09-28 | CNY 14.07 | -2.83% | CNY 14.35 | CNY 14.42 | CNY 13.94 | 9.14M |
| 2026-09-24 | CNY 14.48 | -1.96% | CNY 14.77 | CNY 14.90 | CNY 14.43 | 9.94M |
| 2026-09-23 | CNY 14.77 | -2.12% | CNY 14.99 | CNY 15.11 | CNY 14.71 | 15.70M |
| 2026-09-22 | CNY 15.09 | +3.14% | CNY 14.62 | CNY 15.35 | CNY 14.51 | 28.55M |
| 2026-09-21 | CNY 14.63 | +2.67% | CNY 14.29 | CNY 14.78 | CNY 14.21 | 20.55M |
| 2026-09-18 | CNY 14.25 | +2.89% | CNY 13.89 | CNY 14.40 | CNY 13.86 | 15.05M |
| 2026-09-17 | CNY 13.85 | -1.21% | CNY 13.91 | CNY 14.03 | CNY 13.81 | 7.45M |
| 2026-09-16 | CNY 14.02 | +1.96% | CNY 13.75 | CNY 14.08 | CNY 13.64 | 10.74M |
| 2026-09-15 | CNY 13.75 | -0.29% | CNY 13.79 | CNY 13.87 | CNY 13.67 | 7.28M |
| 2026-09-14 | CNY 13.79 | -0.43% | CNY 13.63 | CNY 13.93 | CNY 13.61 | 9.02M |
| 2026-09-11 | CNY 13.85 | -5.85% | CNY 14.47 | CNY 14.50 | CNY 13.79 | 23.39M |
| 2026-09-10 | CNY 14.71 | -0.27% | CNY 14.76 | CNY 14.87 | CNY 14.57 | 18.20M |
| 2026-09-09 | CNY 14.75 | -1.80% | CNY 14.85 | CNY 15.00 | CNY 14.68 | 16.86M |
| 2026-09-08 | CNY 15.02 | +0.67% | CNY 14.79 | CNY 15.57 | CNY 14.78 | 27.92M |
| 2026-09-07 | CNY 14.92 | -1.39% | CNY 15.34 | CNY 15.90 | CNY 14.87 | 30.91M |
| 2026-09-04 | CNY 15.13 | +0.80% | CNY 15.13 | CNY 15.51 | CNY 14.95 | 30.87M |
| 2026-09-03 | CNY 15.01 | -1.25% | CNY 15.16 | CNY 15.43 | CNY 15.01 | 29.21M |
| 2026-09-02 | CNY 15.20 | -5.24% | CNY 15.37 | CNY 15.80 | CNY 15.16 | 44.66M |
| 2026-09-01 | CNY 16.04 | +10.01% | CNY 14.54 | CNY 16.04 | CNY 14.46 | 54.39M |
| 2026-08-31 | CNY 14.58 | -0.95% | CNY 14.62 | CNY 14.82 | CNY 14.24 | 15.42M |
| 2026-08-28 | CNY 14.72 | -0.20% | CNY 14.60 | CNY 14.87 | CNY 14.40 | 20.18M |
| 2026-08-27 | CNY 14.75 | +4.98% | CNY 13.94 | CNY 14.92 | CNY 13.90 | 29.09M |
| 2026-08-26 | CNY 14.05 | +1.74% | CNY 13.73 | CNY 14.21 | CNY 13.73 | 13.60M |
| 2026-08-25 | CNY 13.81 | -0.58% | CNY 13.81 | CNY 13.91 | CNY 13.68 | 6.74M |
| 2026-08-24 | CNY 13.89 | -0.79% | CNY 14.02 | CNY 14.04 | CNY 13.76 | 8.23M |
| 2026-08-21 | CNY 14.00 | -0.78% | CNY 14.01 | CNY 14.07 | CNY 13.82 | 7.88M |
| 2026-08-20 | CNY 14.11 | +1.36% | CNY 13.88 | CNY 14.16 | CNY 13.82 | 11.94M |
| 2026-08-19 | CNY 13.92 | -0.93% | CNY 13.93 | CNY 14.44 | CNY 13.91 | 13.58M |
| 2026-08-18 | CNY 14.05 | -2.97% | CNY 14.50 | CNY 14.50 | CNY 13.98 | 12.33M |
| 2026-08-17 | CNY 14.48 | 0.00% | CNY 14.48 | CNY 14.62 | CNY 14.37 | 9.78M |
| 2026-08-14 | CNY 14.48 | -1.09% | CNY 14.60 | CNY 14.67 | CNY 14.42 | 8.69M |
| 2026-08-13 | CNY 14.64 | -0.27% | CNY 14.75 | CNY 14.88 | CNY 14.64 | 13.81M |
| 2026-08-12 | CNY 14.68 | +1.66% | CNY 14.48 | CNY 14.95 | CNY 14.39 | 15.91M |
| 2026-08-11 | CNY 14.44 | -0.82% | CNY 14.50 | CNY 14.63 | CNY 14.38 | 10.77M |
| 2026-08-10 | CNY 14.56 | -0.68% | CNY 14.95 | CNY 15.12 | CNY 14.53 | 17.52M |
| 2026-08-07 | CNY 14.66 | -0.74% | CNY 14.75 | CNY 14.80 | CNY 14.54 | 12.74M |
| 2026-08-06 | CNY 14.77 | -1.73% | CNY 14.81 | CNY 14.99 | CNY 14.72 | 16.78M |
| 2026-08-05 | CNY 15.03 | -0.99% | CNY 14.91 | CNY 15.20 | CNY 14.87 | 24.51M |
| 2026-08-04 | CNY 15.18 | +1.88% | CNY 14.85 | CNY 15.19 | CNY 14.71 | 24.85M |
| 2026-08-03 | CNY 14.90 | +1.78% | CNY 14.68 | CNY 14.98 | CNY 14.53 | 27.42M |
| 2026-07-31 | CNY 14.64 | -0.41% | CNY 14.52 | CNY 14.79 | CNY 14.24 | 35.61M |
| 2026-07-30 | CNY 14.70 | +2.30% | CNY 14.45 | CNY 15.39 | CNY 14.37 | 48.87M |
| 2026-07-29 | CNY 14.37 | +10.03% | CNY 13.15 | CNY 14.37 | CNY 13.14 | 34.91M |
| 2026-07-28 | CNY 13.06 | -0.38% | CNY 13.05 | CNY 13.17 | CNY 12.96 | 5.13M |
| 2026-07-27 | CNY 13.11 | +1.71% | CNY 12.88 | CNY 13.13 | CNY 12.79 | 6.72M |
| 2026-07-24 | CNY 12.89 | -4.23% | CNY 13.33 | CNY 13.36 | CNY 12.89 | 9.50M |
| 2026-07-23 | CNY 13.46 | +0.22% | CNY 13.31 | CNY 13.52 | CNY 13.27 | 9.51M |
| 2026-07-22 | CNY 13.43 | -2.11% | CNY 13.26 | CNY 13.56 | CNY 13.19 | 12.28M |
| 2026-07-21 | CNY 13.72 | +4.81% | CNY 13.09 | CNY 14.25 | CNY 13.02 | 23.06M |
| 2026-07-20 | CNY 13.09 | +1.95% | CNY 12.80 | CNY 13.19 | CNY 12.80 | 10.49M |
| 2026-07-17 | CNY 12.84 | -0.70% | CNY 12.90 | CNY 13.16 | CNY 12.71 | 10.94M |
| 2026-07-16 | CNY 12.93 | -0.69% | CNY 12.91 | CNY 13.02 | CNY 12.74 | 6.72M |
| 2026-07-15 | CNY 13.02 | +1.48% | CNY 12.80 | CNY 13.11 | CNY 12.79 | 7.77M |
| 2026-07-14 | CNY 12.83 | +0.86% | CNY 12.76 | CNY 12.86 | CNY 12.63 | 7.73M |
| 2026-07-13 | CNY 12.72 | -3.34% | CNY 13.11 | CNY 13.13 | CNY 12.67 | 9.59M |
| 2026-07-10 | CNY 13.16 | -1.05% | CNY 13.20 | CNY 13.35 | CNY 13.00 | 7.87M |
| 2026-07-09 | CNY 13.30 | +1.53% | CNY 13.09 | CNY 13.32 | CNY 12.88 | 10.07M |
| 2026-07-08 | CNY 13.10 | -1.13% | CNY 13.29 | CNY 13.45 | CNY 13.09 | 7.96M |
| 2026-07-07 | CNY 13.25 | -3.07% | CNY 13.70 | CNY 13.75 | CNY 13.18 | 9.59M |
| 2026-07-06 | CNY 13.67 | -0.29% | CNY 13.81 | CNY 13.90 | CNY 13.60 | 7.93M |
| 2026-07-03 | CNY 13.71 | +0.66% | CNY 13.69 | CNY 13.83 | CNY 13.57 | 9.30M |
| 2026-07-02 | CNY 13.62 | -3.27% | CNY 14.01 | CNY 14.12 | CNY 13.57 | 14.56M |
| 2026-07-01 | CNY 14.08 | +4.84% | CNY 13.37 | CNY 14.25 | CNY 13.32 | 22.77M |
| 2026-06-30 | CNY 13.43 | +0.37% | CNY 13.31 | CNY 13.49 | CNY 13.20 | 8.80M |
| 2026-06-29 | CNY 13.38 | -0.96% | CNY 13.57 | CNY 13.71 | CNY 13.32 | 10.95M |
| 2026-06-26 | CNY 13.51 | -6.05% | CNY 14.31 | CNY 14.47 | CNY 13.51 | 15.12M |
| 2026-06-25 | CNY 14.38 | +1.55% | CNY 14.12 | CNY 14.62 | CNY 13.88 | 16.35M |
| 2026-06-24 | CNY 14.16 | -2.95% | CNY 14.43 | CNY 14.84 | CNY 14.10 | 13.69M |
| 2026-06-23 | CNY 14.59 | +0.62% | CNY 14.45 | CNY 14.98 | CNY 14.35 | 20.90M |
| 2026-06-22 | CNY 14.50 | +5.84% | CNY 13.70 | CNY 14.55 | CNY 13.56 | 18.86M |
| 2026-06-18 | CNY 13.70 | -3.45% | CNY 14.29 | CNY 14.29 | CNY 13.64 | 9.81M |
| 2026-06-17 | CNY 14.19 | -1.60% | CNY 14.42 | CNY 14.51 | CNY 14.13 | 8.06M |
| 2026-06-16 | CNY 14.42 | +1.12% | CNY 14.25 | CNY 14.52 | CNY 14.11 | 11.54M |
| 2026-06-15 | CNY 14.26 | +3.03% | CNY 13.81 | CNY 14.63 | CNY 13.81 | 16.09M |
| 2026-06-12 | CNY 13.84 | +3.75% | CNY 13.40 | CNY 13.97 | CNY 13.34 | 13.28M |
| 2026-06-11 | CNY 13.34 | -2.49% | CNY 13.50 | CNY 13.74 | CNY 13.17 | 9.12M |
| 2026-06-10 | CNY 13.68 | -0.07% | CNY 13.65 | CNY 13.77 | CNY 13.51 | 6.19M |
| 2026-06-09 | CNY 13.69 | +1.03% | CNY 13.55 | CNY 13.75 | CNY 13.43 | 6.46M |
| 2026-06-08 | CNY 13.55 | -2.59% | CNY 13.65 | CNY 13.90 | CNY 13.41 | 8.76M |
| 2026-06-05 | CNY 13.91 | -1.21% | CNY 13.99 | CNY 14.18 | CNY 13.90 | 7.36M |
| 2026-06-04 | CNY 14.08 | -1.33% | CNY 14.22 | CNY 14.38 | CNY 13.96 | 8.34M |
| 2026-06-03 | CNY 14.27 | -0.70% | CNY 14.37 | CNY 14.54 | CNY 14.00 | 9.05M |
| 2026-06-02 | CNY 14.37 | -1.10% | CNY 14.57 | CNY 14.59 | CNY 14.24 | 8.86M |
| 2026-06-01 | CNY 14.53 | -0.34% | CNY 14.50 | CNY 14.72 | CNY 14.38 | 8.41M |
| 2026-05-29 | CNY 14.58 | -1.82% | CNY 14.88 | CNY 15.03 | CNY 14.56 | 13.58M |
| 2026-05-28 | CNY 14.85 | -2.24% | CNY 15.10 | CNY 15.17 | CNY 14.58 | 14.59M |
| 2026-05-27 | CNY 15.19 | +0.80% | CNY 15.08 | CNY 15.60 | CNY 14.93 | 17.11M |
| 2026-05-26 | CNY 15.07 | -0.72% | CNY 15.05 | CNY 15.35 | CNY 14.86 | 12.42M |