Sinolink Securities Co., Ltd. Class A 600109
SSE · China · Finance
CNY 8.13+0.05 (+0.62%)
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 8.13 | +0.62% | CNY 8.11 | CNY 8.16 | CNY 8.08 | 11.07M |
| 2026-09-29 | CNY 8.08 | +1.00% | CNY 7.99 | CNY 8.12 | CNY 7.99 | 12.07M |
| 2026-09-28 | CNY 8.00 | -1.23% | CNY 8.10 | CNY 8.12 | CNY 7.95 | 19.77M |
| 2026-09-24 | CNY 8.10 | -2.17% | CNY 8.26 | CNY 8.27 | CNY 8.10 | 22.18M |
| 2026-09-23 | CNY 8.28 | -0.84% | CNY 8.35 | CNY 8.38 | CNY 8.28 | 15.23M |
| 2026-09-22 | CNY 8.35 | +0.24% | CNY 8.37 | CNY 8.43 | CNY 8.34 | 21.37M |
| 2026-09-21 | CNY 8.33 | +0.97% | CNY 8.25 | CNY 8.38 | CNY 8.23 | 21.98M |
| 2026-09-18 | CNY 8.25 | +0.98% | CNY 8.19 | CNY 8.29 | CNY 8.19 | 18.22M |
| 2026-09-17 | CNY 8.17 | -1.45% | CNY 8.25 | CNY 8.29 | CNY 8.16 | 16.15M |
| 2026-09-16 | CNY 8.29 | +0.36% | CNY 8.25 | CNY 8.34 | CNY 8.17 | 16.68M |
| 2026-09-15 | CNY 8.26 | -0.36% | CNY 8.28 | CNY 8.33 | CNY 8.25 | 15.62M |
| 2026-09-14 | CNY 8.29 | +0.12% | CNY 8.26 | CNY 8.30 | CNY 8.18 | 16.86M |
| 2026-09-11 | CNY 8.28 | -3.83% | CNY 8.58 | CNY 8.58 | CNY 8.27 | 37.59M |
| 2026-09-10 | CNY 8.61 | +0.47% | CNY 8.57 | CNY 8.64 | CNY 8.51 | 18.78M |
| 2026-09-09 | CNY 8.57 | -0.23% | CNY 8.60 | CNY 8.62 | CNY 8.53 | 16.37M |
| 2026-09-08 | CNY 8.59 | -0.46% | CNY 8.63 | CNY 8.68 | CNY 8.56 | 18.56M |
| 2026-09-07 | CNY 8.63 | -1.26% | CNY 8.79 | CNY 8.80 | CNY 8.62 | 28.69M |
| 2026-09-04 | CNY 8.74 | +1.04% | CNY 8.69 | CNY 8.83 | CNY 8.66 | 35.80M |
| 2026-09-03 | CNY 8.65 | +1.05% | CNY 8.58 | CNY 8.73 | CNY 8.57 | 30.46M |
| 2026-09-02 | CNY 8.56 | -2.28% | CNY 8.73 | CNY 8.74 | CNY 8.55 | 27.28M |
| 2026-09-01 | CNY 8.76 | +0.69% | CNY 8.69 | CNY 8.82 | CNY 8.66 | 30.91M |
| 2026-08-31 | CNY 8.70 | -0.57% | CNY 8.71 | CNY 8.76 | CNY 8.58 | 28.04M |
| 2026-08-28 | CNY 8.75 | -0.46% | CNY 8.75 | CNY 8.79 | CNY 8.68 | 22.50M |
| 2026-08-27 | CNY 8.79 | +0.11% | CNY 8.70 | CNY 8.80 | CNY 8.63 | 40.32M |
| 2026-08-26 | CNY 8.78 | +2.81% | CNY 8.53 | CNY 8.82 | CNY 8.52 | 42.30M |
| 2026-08-25 | CNY 8.54 | +0.12% | CNY 8.54 | CNY 8.64 | CNY 8.49 | 13.88M |
| 2026-08-24 | CNY 8.53 | +0.71% | CNY 8.45 | CNY 8.59 | CNY 8.43 | 17.27M |
| 2026-08-21 | CNY 8.47 | -0.35% | CNY 8.50 | CNY 8.50 | CNY 8.42 | 11.71M |
| 2026-08-20 | CNY 8.50 | +0.35% | CNY 8.47 | CNY 8.54 | CNY 8.42 | 15.31M |
| 2026-08-19 | CNY 8.47 | -0.94% | CNY 8.52 | CNY 8.59 | CNY 8.44 | 18.33M |
| 2026-08-18 | CNY 8.55 | -1.50% | CNY 8.65 | CNY 8.68 | CNY 8.51 | 19.68M |
| 2026-08-17 | CNY 8.68 | +0.46% | CNY 8.62 | CNY 8.69 | CNY 8.56 | 16.44M |
| 2026-08-14 | CNY 8.64 | -1.59% | CNY 8.79 | CNY 8.82 | CNY 8.63 | 20.36M |
| 2026-08-13 | CNY 8.78 | +0.23% | CNY 8.77 | CNY 8.86 | CNY 8.74 | 25.07M |
| 2026-08-12 | CNY 8.76 | +0.92% | CNY 8.67 | CNY 8.76 | CNY 8.64 | 18.41M |
| 2026-08-11 | CNY 8.68 | -0.57% | CNY 8.74 | CNY 8.78 | CNY 8.66 | 18.24M |
| 2026-08-10 | CNY 8.73 | 0.00% | CNY 8.71 | CNY 8.77 | CNY 8.71 | 18.32M |
| 2026-08-07 | CNY 8.73 | +0.34% | CNY 8.68 | CNY 8.74 | CNY 8.62 | 17.47M |
| 2026-08-06 | CNY 8.70 | -1.02% | CNY 8.76 | CNY 8.79 | CNY 8.65 | 20.67M |
| 2026-08-05 | CNY 8.79 | 0.00% | CNY 8.78 | CNY 8.84 | CNY 8.74 | 22.13M |
| 2026-08-04 | CNY 8.79 | -0.11% | CNY 8.79 | CNY 8.86 | CNY 8.74 | 21.45M |
| 2026-08-03 | CNY 8.80 | +0.69% | CNY 8.70 | CNY 8.80 | CNY 8.69 | 19.20M |
| 2026-07-31 | CNY 8.74 | +0.11% | CNY 8.74 | CNY 8.79 | CNY 8.69 | 29.15M |
| 2026-07-30 | CNY 8.73 | +0.81% | CNY 8.59 | CNY 8.81 | CNY 8.59 | 34.38M |
| 2026-07-29 | CNY 8.66 | +3.22% | CNY 8.41 | CNY 8.70 | CNY 8.40 | 39.97M |
| 2026-07-28 | CNY 8.39 | -1.29% | CNY 8.45 | CNY 8.48 | CNY 8.38 | 20.51M |
| 2026-07-27 | CNY 8.50 | +0.71% | CNY 8.45 | CNY 8.53 | CNY 8.38 | 23.69M |
| 2026-07-24 | CNY 8.44 | -2.09% | CNY 8.58 | CNY 8.64 | CNY 8.43 | 26.92M |
| 2026-07-23 | CNY 8.62 | +1.29% | CNY 8.50 | CNY 8.66 | CNY 8.47 | 24.82M |
| 2026-07-22 | CNY 8.51 | -2.63% | CNY 8.61 | CNY 8.66 | CNY 8.45 | 31.46M |
| 2026-07-21 | CNY 8.74 | +1.75% | CNY 8.56 | CNY 8.84 | CNY 8.56 | 46.16M |
| 2026-07-20 | CNY 8.59 | +1.54% | CNY 8.48 | CNY 8.61 | CNY 8.43 | 39.09M |
| 2026-07-17 | CNY 8.46 | -1.51% | CNY 8.60 | CNY 8.71 | CNY 8.40 | 34.41M |
| 2026-07-16 | CNY 8.59 | -1.38% | CNY 8.67 | CNY 8.76 | CNY 8.56 | 29.46M |
| 2026-07-15 | CNY 8.71 | +2.83% | CNY 8.41 | CNY 8.78 | CNY 8.41 | 42.28M |
| 2026-07-14 | CNY 8.47 | +0.71% | CNY 8.39 | CNY 8.50 | CNY 8.34 | 25.53M |
| 2026-07-13 | CNY 8.41 | -1.52% | CNY 8.50 | CNY 8.54 | CNY 8.38 | 27.65M |
| 2026-07-10 | CNY 8.54 | -2.06% | CNY 8.69 | CNY 8.69 | CNY 8.52 | 32.41M |
| 2026-07-09 | CNY 8.72 | +1.75% | CNY 8.59 | CNY 8.74 | CNY 8.53 | 29.02M |
| 2026-07-08 | CNY 8.57 | -2.17% | CNY 8.73 | CNY 8.81 | CNY 8.56 | 34.09M |
| 2026-07-07 | CNY 8.76 | -2.34% | CNY 8.94 | CNY 8.99 | CNY 8.74 | 32.49M |
| 2026-07-06 | CNY 8.97 | +0.67% | CNY 9.00 | CNY 9.03 | CNY 8.86 | 42.21M |
| 2026-07-03 | CNY 8.91 | -0.22% | CNY 8.98 | CNY 9.05 | CNY 8.79 | 44.12M |
| 2026-07-02 | CNY 8.93 | -2.30% | CNY 9.13 | CNY 9.20 | CNY 8.88 | 58.21M |
| 2026-07-01 | CNY 9.14 | +4.10% | CNY 8.76 | CNY 9.26 | CNY 8.74 | 72.09M |
| 2026-06-30 | CNY 8.78 | +0.69% | CNY 8.68 | CNY 8.88 | CNY 8.66 | 34.41M |
| 2026-06-29 | CNY 8.72 | -0.11% | CNY 8.68 | CNY 8.88 | CNY 8.65 | 38.46M |
| 2026-06-26 | CNY 8.73 | -3.54% | CNY 9.01 | CNY 9.12 | CNY 8.73 | 53.11M |
| 2026-06-25 | CNY 9.05 | +3.08% | CNY 8.78 | CNY 9.15 | CNY 8.69 | 68.92M |
| 2026-06-24 | CNY 8.78 | -2.01% | CNY 8.90 | CNY 9.05 | CNY 8.75 | 46.97M |
| 2026-06-23 | CNY 8.96 | -0.33% | CNY 8.93 | CNY 9.19 | CNY 8.90 | 77.24M |
| 2026-06-22 | CNY 8.99 | +6.52% | CNY 8.39 | CNY 8.99 | CNY 8.35 | 76.82M |
| 2026-06-18 | CNY 8.44 | -2.65% | CNY 8.63 | CNY 8.68 | CNY 8.38 | 36.90M |
| 2026-06-17 | CNY 8.67 | -1.25% | CNY 8.76 | CNY 8.82 | CNY 8.62 | 32.65M |
| 2026-06-16 | CNY 8.78 | -0.23% | CNY 8.80 | CNY 8.84 | CNY 8.65 | 46.51M |
| 2026-06-15 | CNY 8.80 | +3.65% | CNY 8.58 | CNY 9.00 | CNY 8.52 | 82.89M |
| 2026-06-12 | CNY 8.49 | +6.66% | CNY 8.02 | CNY 8.61 | CNY 7.91 | 83.49M |
| 2026-06-11 | CNY 7.96 | -0.25% | CNY 7.95 | CNY 8.14 | CNY 7.90 | 31.57M |
| 2026-06-10 | CNY 7.98 | +1.01% | CNY 7.90 | CNY 8.13 | CNY 7.87 | 51.66M |
| 2026-06-09 | CNY 7.90 | +2.73% | CNY 7.73 | CNY 7.91 | CNY 7.68 | 40.88M |
| 2026-06-08 | CNY 7.69 | -2.66% | CNY 7.85 | CNY 7.92 | CNY 7.61 | 46.57M |
| 2026-06-05 | CNY 7.90 | -1.62% | CNY 8.05 | CNY 8.11 | CNY 7.90 | 42.72M |
| 2026-06-04 | CNY 8.03 | -3.37% | CNY 8.24 | CNY 8.42 | CNY 7.99 | 58.84M |
| 2026-06-03 | CNY 8.31 | -4.92% | CNY 8.69 | CNY 8.69 | CNY 8.31 | 61.97M |
| 2026-06-02 | CNY 8.74 | +1.16% | CNY 8.64 | CNY 8.77 | CNY 8.56 | 33.29M |
| 2026-06-01 | CNY 8.64 | -0.35% | CNY 8.60 | CNY 8.68 | CNY 8.55 | 28.11M |
| 2026-05-29 | CNY 8.67 | +1.40% | CNY 8.56 | CNY 8.83 | CNY 8.55 | 63.98M |
| 2026-05-28 | CNY 8.55 | -1.27% | CNY 8.67 | CNY 8.70 | CNY 8.47 | 31.18M |
| 2026-05-27 | CNY 8.66 | -1.25% | CNY 8.75 | CNY 8.89 | CNY 8.62 | 28.77M |
| 2026-05-26 | CNY 8.77 | 0.00% | CNY 8.73 | CNY 8.88 | CNY 8.70 | 28.08M |