Caida Securities Co Ltd Class A 600906
SSE · China · Finance
CNY 6.29+0.02 (+0.32%)
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 6.29 | +0.32% | CNY 6.30 | CNY 6.31 | CNY 6.25 | 12.43M |
| 2026-09-29 | CNY 6.27 | +0.64% | CNY 6.23 | CNY 6.29 | CNY 6.22 | 14.02M |
| 2026-09-28 | CNY 6.23 | -2.04% | CNY 6.35 | CNY 6.37 | CNY 6.19 | 24.55M |
| 2026-09-24 | CNY 6.36 | -1.55% | CNY 6.44 | CNY 6.45 | CNY 6.35 | 15.47M |
| 2026-09-23 | CNY 6.46 | -0.15% | CNY 6.46 | CNY 6.49 | CNY 6.42 | 13.37M |
| 2026-09-22 | CNY 6.47 | -0.77% | CNY 6.51 | CNY 6.56 | CNY 6.46 | 24.20M |
| 2026-09-21 | CNY 6.52 | +0.93% | CNY 6.44 | CNY 6.53 | CNY 6.41 | 29.10M |
| 2026-09-18 | CNY 6.46 | +2.70% | CNY 6.33 | CNY 6.49 | CNY 6.32 | 38.76M |
| 2026-09-17 | CNY 6.29 | -1.41% | CNY 6.34 | CNY 6.37 | CNY 6.28 | 15.57M |
| 2026-09-16 | CNY 6.38 | +1.59% | CNY 6.28 | CNY 6.41 | CNY 6.22 | 24.54M |
| 2026-09-15 | CNY 6.28 | -0.95% | CNY 6.34 | CNY 6.36 | CNY 6.26 | 16.48M |
| 2026-09-14 | CNY 6.34 | +0.79% | CNY 6.28 | CNY 6.35 | CNY 6.26 | 19.62M |
| 2026-09-11 | CNY 6.29 | -4.12% | CNY 6.51 | CNY 6.53 | CNY 6.27 | 50.60M |
| 2026-09-10 | CNY 6.56 | +1.23% | CNY 6.46 | CNY 6.60 | CNY 6.45 | 30.59M |
| 2026-09-09 | CNY 6.48 | -0.77% | CNY 6.50 | CNY 6.52 | CNY 6.45 | 23.26M |
| 2026-09-08 | CNY 6.53 | +0.46% | CNY 6.52 | CNY 6.59 | CNY 6.48 | 27.13M |
| 2026-09-07 | CNY 6.50 | -2.40% | CNY 6.67 | CNY 6.69 | CNY 6.49 | 38.81M |
| 2026-09-04 | CNY 6.66 | +0.30% | CNY 6.65 | CNY 6.78 | CNY 6.63 | 40.05M |
| 2026-09-03 | CNY 6.64 | -0.15% | CNY 6.69 | CNY 6.75 | CNY 6.62 | 34.07M |
| 2026-09-02 | CNY 6.65 | -1.92% | CNY 6.72 | CNY 6.78 | CNY 6.60 | 34.05M |
| 2026-09-01 | CNY 6.78 | +0.59% | CNY 6.70 | CNY 6.80 | CNY 6.68 | 40.13M |
| 2026-08-31 | CNY 6.74 | +0.60% | CNY 6.65 | CNY 6.74 | CNY 6.61 | 36.13M |
| 2026-08-28 | CNY 6.70 | -0.15% | CNY 6.69 | CNY 6.73 | CNY 6.65 | 33.26M |
| 2026-08-27 | CNY 6.71 | +2.13% | CNY 6.54 | CNY 6.82 | CNY 6.53 | 56.13M |
| 2026-08-26 | CNY 6.57 | +2.02% | CNY 6.44 | CNY 6.64 | CNY 6.41 | 51.18M |
| 2026-08-25 | CNY 6.44 | +0.31% | CNY 6.40 | CNY 6.45 | CNY 6.35 | 21.93M |
| 2026-08-24 | CNY 6.42 | -0.16% | CNY 6.40 | CNY 6.49 | CNY 6.36 | 24.49M |
| 2026-08-21 | CNY 6.43 | +0.16% | CNY 6.39 | CNY 6.45 | CNY 6.32 | 21.36M |
| 2026-08-20 | CNY 6.42 | +0.47% | CNY 6.39 | CNY 6.45 | CNY 6.33 | 24.41M |
| 2026-08-19 | CNY 6.39 | -2.29% | CNY 6.51 | CNY 6.57 | CNY 6.37 | 27.78M |
| 2026-08-18 | CNY 6.54 | -1.36% | CNY 6.64 | CNY 6.64 | CNY 6.45 | 24.85M |
| 2026-08-17 | CNY 6.63 | +0.76% | CNY 6.54 | CNY 6.64 | CNY 6.52 | 21.77M |
| 2026-08-14 | CNY 6.58 | -1.20% | CNY 6.65 | CNY 6.75 | CNY 6.56 | 25.11M |
| 2026-08-13 | CNY 6.66 | +1.37% | CNY 6.57 | CNY 6.77 | CNY 6.56 | 43.77M |
| 2026-08-12 | CNY 6.57 | 0.00% | CNY 6.55 | CNY 6.59 | CNY 6.52 | 20.58M |
| 2026-08-11 | CNY 6.57 | -0.76% | CNY 6.60 | CNY 6.66 | CNY 6.55 | 19.50M |
| 2026-08-10 | CNY 6.62 | +0.46% | CNY 6.59 | CNY 6.67 | CNY 6.58 | 20.90M |
| 2026-08-07 | CNY 6.59 | -0.45% | CNY 6.60 | CNY 6.62 | CNY 6.53 | 25.14M |
| 2026-08-06 | CNY 6.62 | -0.45% | CNY 6.65 | CNY 6.65 | CNY 6.55 | 25.87M |
| 2026-08-05 | CNY 6.65 | +1.37% | CNY 6.54 | CNY 6.70 | CNY 6.53 | 30.37M |
| 2026-08-04 | CNY 6.56 | +0.92% | CNY 6.48 | CNY 6.60 | CNY 6.48 | 27.66M |
| 2026-08-03 | CNY 6.50 | +1.25% | CNY 6.36 | CNY 6.51 | CNY 6.34 | 31.52M |
| 2026-07-31 | CNY 6.42 | -0.77% | CNY 6.41 | CNY 6.50 | CNY 6.38 | 33.35M |
| 2026-07-30 | CNY 6.47 | +0.62% | CNY 6.38 | CNY 6.53 | CNY 6.36 | 40.90M |
| 2026-07-29 | CNY 6.43 | +1.42% | CNY 6.30 | CNY 6.49 | CNY 6.28 | 45.33M |
| 2026-07-28 | CNY 6.34 | -7.98% | CNY 6.63 | CNY 6.67 | CNY 6.29 | 92.91M |
| 2026-07-27 | CNY 6.89 | -0.86% | CNY 6.90 | CNY 6.94 | CNY 6.66 | 42.73M |
| 2026-07-24 | CNY 6.95 | -4.14% | CNY 7.18 | CNY 7.22 | CNY 6.95 | 43.65M |
| 2026-07-23 | CNY 7.25 | +0.83% | CNY 7.20 | CNY 7.28 | CNY 7.15 | 36.24M |
| 2026-07-22 | CNY 7.19 | -0.42% | CNY 7.15 | CNY 7.26 | CNY 7.06 | 40.62M |
| 2026-07-21 | CNY 7.22 | 0.00% | CNY 7.20 | CNY 7.31 | CNY 7.07 | 58.48M |
| 2026-07-20 | CNY 7.22 | +1.98% | CNY 7.12 | CNY 7.26 | CNY 7.08 | 54.26M |
| 2026-07-17 | CNY 7.08 | -0.14% | CNY 7.05 | CNY 7.25 | CNY 7.01 | 54.50M |
| 2026-07-16 | CNY 7.09 | -2.21% | CNY 7.18 | CNY 7.22 | CNY 7.05 | 43.53M |
| 2026-07-15 | CNY 7.25 | +1.97% | CNY 7.08 | CNY 7.30 | CNY 7.04 | 57.99M |
| 2026-07-14 | CNY 7.11 | +1.57% | CNY 7.01 | CNY 7.13 | CNY 6.92 | 45.27M |
| 2026-07-13 | CNY 7.00 | -1.69% | CNY 7.07 | CNY 7.21 | CNY 6.99 | 51.48M |
| 2026-07-10 | CNY 7.12 | -3.26% | CNY 7.30 | CNY 7.32 | CNY 7.11 | 64.53M |
| 2026-07-09 | CNY 7.36 | +2.79% | CNY 7.18 | CNY 7.38 | CNY 7.13 | 59.00M |
| 2026-07-08 | CNY 7.16 | -2.72% | CNY 7.32 | CNY 7.44 | CNY 7.11 | 64.24M |
| 2026-07-07 | CNY 7.36 | -4.29% | CNY 7.58 | CNY 7.59 | CNY 7.35 | 76.67M |
| 2026-07-06 | CNY 7.69 | -1.28% | CNY 7.84 | CNY 7.92 | CNY 7.56 | 100.40M |
| 2026-07-03 | CNY 7.79 | +3.59% | CNY 7.70 | CNY 8.11 | CNY 7.60 | 140.12M |
| 2026-07-02 | CNY 7.52 | -5.17% | CNY 7.91 | CNY 7.93 | CNY 7.49 | 126.96M |
| 2026-07-01 | CNY 7.93 | +6.30% | CNY 7.42 | CNY 8.17 | CNY 7.35 | 178.90M |
| 2026-06-30 | CNY 7.46 | -0.13% | CNY 7.45 | CNY 7.84 | CNY 7.39 | 97.48M |
| 2026-06-29 | CNY 7.47 | -1.97% | CNY 7.71 | CNY 7.87 | CNY 7.35 | 108.97M |
| 2026-06-26 | CNY 7.62 | -4.75% | CNY 7.88 | CNY 8.16 | CNY 7.61 | 149.72M |
| 2026-06-25 | CNY 8.00 | +6.67% | CNY 7.56 | CNY 8.12 | CNY 7.40 | 201.26M |
| 2026-06-24 | CNY 7.50 | -3.60% | CNY 7.68 | CNY 8.01 | CNY 7.47 | 143.50M |
| 2026-06-23 | CNY 7.78 | -1.02% | CNY 7.66 | CNY 8.03 | CNY 7.61 | 191.10M |
| 2026-06-22 | CNY 7.86 | +8.12% | CNY 7.21 | CNY 7.87 | CNY 7.17 | 232.49M |
| 2026-06-18 | CNY 7.27 | -1.89% | CNY 7.32 | CNY 7.46 | CNY 7.17 | 104.10M |
| 2026-06-17 | CNY 7.41 | +1.93% | CNY 7.24 | CNY 7.49 | CNY 7.19 | 134.84M |
| 2026-06-16 | CNY 7.27 | -0.82% | CNY 7.26 | CNY 7.36 | CNY 7.12 | 155.48M |
| 2026-06-15 | CNY 7.33 | +4.86% | CNY 7.15 | CNY 7.69 | CNY 7.15 | 272.99M |
| 2026-06-12 | CNY 6.99 | +10.08% | CNY 6.33 | CNY 6.99 | CNY 6.27 | 163.56M |
| 2026-06-11 | CNY 6.35 | -4.94% | CNY 6.62 | CNY 6.76 | CNY 6.30 | 73.07M |
| 2026-06-10 | CNY 6.68 | -1.04% | CNY 6.61 | CNY 6.86 | CNY 6.46 | 69.63M |
| 2026-06-09 | CNY 6.75 | -0.88% | CNY 6.88 | CNY 6.92 | CNY 6.57 | 69.40M |
| 2026-06-08 | CNY 6.81 | -0.87% | CNY 6.90 | CNY 7.15 | CNY 6.80 | 122.88M |
| 2026-06-05 | CNY 6.87 | +3.15% | CNY 6.68 | CNY 7.09 | CNY 6.67 | 102.92M |
| 2026-06-04 | CNY 6.66 | -2.35% | CNY 6.75 | CNY 6.88 | CNY 6.60 | 56.20M |
| 2026-06-03 | CNY 6.82 | 0.00% | CNY 6.75 | CNY 7.00 | CNY 6.67 | 77.08M |
| 2026-06-02 | CNY 6.82 | +1.64% | CNY 6.66 | CNY 6.92 | CNY 6.59 | 86.16M |
| 2026-06-01 | CNY 6.71 | +0.60% | CNY 6.62 | CNY 6.72 | CNY 6.51 | 48.11M |
| 2026-05-29 | CNY 6.67 | +0.91% | CNY 6.59 | CNY 6.77 | CNY 6.59 | 63.02M |
| 2026-05-28 | CNY 6.61 | -1.93% | CNY 6.72 | CNY 6.75 | CNY 6.55 | 58.01M |
| 2026-05-27 | CNY 6.74 | +5.15% | CNY 6.39 | CNY 6.93 | CNY 6.36 | 100.25M |
| 2026-05-26 | CNY 6.41 | +0.79% | CNY 6.31 | CNY 6.46 | CNY 6.30 | 29.39M |