Caitong Securities Co., Ltd. Class A 601108
SSE · China · Finance
CNY 8.15-0.02 (-0.24%)
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 8.15 | -0.24% | CNY 8.18 | CNY 8.20 | CNY 8.12 | 23.81M |
| 2026-09-29 | CNY 8.17 | +0.62% | CNY 8.12 | CNY 8.21 | CNY 8.11 | 27.14M |
| 2026-09-28 | CNY 8.12 | -2.87% | CNY 8.34 | CNY 8.36 | CNY 8.10 | 39.38M |
| 2026-09-24 | CNY 8.36 | -2.34% | CNY 8.55 | CNY 8.58 | CNY 8.35 | 32.37M |
| 2026-09-23 | CNY 8.56 | -0.47% | CNY 8.64 | CNY 8.68 | CNY 8.54 | 30.41M |
| 2026-09-22 | CNY 8.60 | 0.00% | CNY 8.62 | CNY 8.75 | CNY 8.59 | 52.20M |
| 2026-09-21 | CNY 8.60 | +1.90% | CNY 8.46 | CNY 8.62 | CNY 8.43 | 52.35M |
| 2026-09-18 | CNY 8.44 | +0.72% | CNY 8.38 | CNY 8.53 | CNY 8.38 | 53.11M |
| 2026-09-17 | CNY 8.38 | -0.24% | CNY 8.33 | CNY 8.41 | CNY 8.27 | 38.01M |
| 2026-09-16 | CNY 8.40 | +3.07% | CNY 8.15 | CNY 8.47 | CNY 8.06 | 68.59M |
| 2026-09-15 | CNY 8.15 | -1.21% | CNY 8.21 | CNY 8.26 | CNY 8.13 | 25.36M |
| 2026-09-14 | CNY 8.25 | +0.61% | CNY 8.15 | CNY 8.30 | CNY 8.11 | 43.46M |
| 2026-09-11 | CNY 8.20 | -4.32% | CNY 8.50 | CNY 8.51 | CNY 8.14 | 82.25M |
| 2026-09-10 | CNY 8.57 | +1.18% | CNY 8.48 | CNY 8.63 | CNY 8.42 | 42.89M |
| 2026-09-09 | CNY 8.47 | -0.59% | CNY 8.50 | CNY 8.53 | CNY 8.43 | 33.82M |
| 2026-09-08 | CNY 8.52 | +0.12% | CNY 8.52 | CNY 8.62 | CNY 8.49 | 46.32M |
| 2026-09-07 | CNY 8.51 | -2.74% | CNY 8.77 | CNY 8.79 | CNY 8.50 | 73.72M |
| 2026-09-04 | CNY 8.75 | -0.11% | CNY 8.83 | CNY 8.91 | CNY 8.70 | 69.53M |
| 2026-09-03 | CNY 8.76 | +1.15% | CNY 8.68 | CNY 8.85 | CNY 8.61 | 72.68M |
| 2026-09-02 | CNY 8.66 | -2.70% | CNY 8.83 | CNY 8.85 | CNY 8.63 | 52.23M |
| 2026-09-01 | CNY 8.90 | +0.11% | CNY 8.84 | CNY 8.96 | CNY 8.80 | 59.20M |
| 2026-08-31 | CNY 8.89 | +1.25% | CNY 8.79 | CNY 8.98 | CNY 8.65 | 74.73M |
| 2026-08-28 | CNY 8.78 | -0.57% | CNY 8.80 | CNY 8.86 | CNY 8.74 | 52.07M |
| 2026-08-27 | CNY 8.83 | +1.85% | CNY 8.64 | CNY 8.86 | CNY 8.62 | 79.25M |
| 2026-08-26 | CNY 8.67 | +3.58% | CNY 8.35 | CNY 8.72 | CNY 8.34 | 87.69M |
| 2026-08-25 | CNY 8.37 | -0.12% | CNY 8.35 | CNY 8.43 | CNY 8.33 | 37.29M |
| 2026-08-24 | CNY 8.38 | -0.83% | CNY 8.41 | CNY 8.53 | CNY 8.32 | 45.62M |
| 2026-08-21 | CNY 8.45 | +0.84% | CNY 8.33 | CNY 8.50 | CNY 8.24 | 51.66M |
| 2026-08-20 | CNY 8.38 | -1.06% | CNY 8.48 | CNY 8.57 | CNY 8.24 | 75.28M |
| 2026-08-19 | CNY 8.47 | -4.08% | CNY 8.75 | CNY 8.83 | CNY 8.45 | 76.84M |
| 2026-08-18 | CNY 8.83 | -0.67% | CNY 8.81 | CNY 9.02 | CNY 8.75 | 69.43M |
| 2026-08-17 | CNY 8.89 | +0.68% | CNY 8.79 | CNY 8.92 | CNY 8.74 | 72.01M |
| 2026-08-14 | CNY 8.83 | -1.67% | CNY 8.93 | CNY 9.21 | CNY 8.82 | 137.74M |
| 2026-08-13 | CNY 8.98 | +7.29% | CNY 8.36 | CNY 9.21 | CNY 8.35 | 243.17M |
| 2026-08-12 | CNY 8.37 | +0.60% | CNY 8.32 | CNY 8.37 | CNY 8.27 | 23.76M |
| 2026-08-11 | CNY 8.32 | -1.07% | CNY 8.38 | CNY 8.42 | CNY 8.31 | 32.86M |
| 2026-08-10 | CNY 8.41 | -0.59% | CNY 8.40 | CNY 8.48 | CNY 8.37 | 34.78M |
| 2026-08-07 | CNY 8.46 | +0.36% | CNY 8.40 | CNY 8.48 | CNY 8.36 | 34.34M |
| 2026-08-06 | CNY 8.43 | -1.40% | CNY 8.52 | CNY 8.53 | CNY 8.39 | 37.08M |
| 2026-08-05 | CNY 8.55 | +0.35% | CNY 8.50 | CNY 8.64 | CNY 8.50 | 39.02M |
| 2026-08-04 | CNY 8.52 | +0.24% | CNY 8.52 | CNY 8.61 | CNY 8.48 | 41.44M |
| 2026-08-03 | CNY 8.50 | +1.43% | CNY 8.28 | CNY 8.57 | CNY 8.27 | 44.28M |
| 2026-07-31 | CNY 8.38 | +2.07% | CNY 8.30 | CNY 8.49 | CNY 8.26 | 60.52M |
| 2026-07-30 | CNY 8.21 | +0.12% | CNY 8.15 | CNY 8.30 | CNY 8.08 | 42.98M |
| 2026-07-29 | CNY 8.20 | +2.89% | CNY 7.97 | CNY 8.25 | CNY 7.96 | 49.12M |
| 2026-07-28 | CNY 7.97 | -4.32% | CNY 8.27 | CNY 8.30 | CNY 7.93 | 71.19M |
| 2026-07-27 | CNY 8.33 | +1.34% | CNY 8.27 | CNY 8.41 | CNY 8.19 | 48.81M |
| 2026-07-24 | CNY 8.22 | -4.08% | CNY 8.48 | CNY 8.54 | CNY 8.21 | 59.39M |
| 2026-07-23 | CNY 8.57 | +1.30% | CNY 8.46 | CNY 8.61 | CNY 8.43 | 43.79M |
| 2026-07-22 | CNY 8.46 | -1.74% | CNY 8.54 | CNY 8.57 | CNY 8.42 | 44.92M |
| 2026-07-21 | CNY 8.61 | -0.81% | CNY 8.61 | CNY 8.81 | CNY 8.55 | 63.43M |
| 2026-07-20 | CNY 8.68 | +1.40% | CNY 8.57 | CNY 8.71 | CNY 8.46 | 66.38M |
| 2026-07-17 | CNY 8.56 | -3.17% | CNY 8.79 | CNY 8.89 | CNY 8.56 | 78.91M |
| 2026-07-16 | CNY 8.84 | -1.89% | CNY 8.92 | CNY 9.00 | CNY 8.77 | 61.62M |
| 2026-07-15 | CNY 9.01 | +3.09% | CNY 8.65 | CNY 9.04 | CNY 8.64 | 89.43M |
| 2026-07-14 | CNY 8.74 | +2.82% | CNY 8.47 | CNY 8.83 | CNY 8.42 | 76.89M |
| 2026-07-13 | CNY 8.50 | -0.35% | CNY 8.45 | CNY 8.64 | CNY 8.43 | 60.07M |
| 2026-07-10 | CNY 8.53 | -2.18% | CNY 8.81 | CNY 8.96 | CNY 8.50 | 84.93M |
| 2026-07-09 | CNY 8.72 | +2.71% | CNY 8.50 | CNY 8.77 | CNY 8.42 | 60.67M |
| 2026-07-08 | CNY 8.49 | -1.28% | CNY 8.60 | CNY 8.72 | CNY 8.47 | 50.45M |
| 2026-07-07 | CNY 8.60 | -5.81% | CNY 9.07 | CNY 9.12 | CNY 8.57 | 88.64M |
| 2026-07-06 | CNY 9.13 | +0.11% | CNY 9.21 | CNY 9.21 | CNY 8.93 | 79.99M |
| 2026-07-03 | CNY 9.12 | +2.13% | CNY 8.93 | CNY 9.20 | CNY 8.90 | 99.91M |
| 2026-07-02 | CNY 8.93 | -3.04% | CNY 9.08 | CNY 9.24 | CNY 8.81 | 113.68M |
| 2026-07-01 | CNY 9.21 | +6.47% | CNY 8.58 | CNY 9.31 | CNY 8.51 | 181.97M |
| 2026-06-30 | CNY 8.65 | +0.58% | CNY 8.53 | CNY 8.70 | CNY 8.46 | 77.69M |
| 2026-06-29 | CNY 8.60 | +2.26% | CNY 8.45 | CNY 8.76 | CNY 8.33 | 111.79M |
| 2026-06-26 | CNY 8.41 | -2.44% | CNY 8.55 | CNY 8.77 | CNY 8.39 | 122.87M |
| 2026-06-25 | CNY 8.62 | +2.50% | CNY 8.35 | CNY 8.71 | CNY 8.24 | 140.87M |
| 2026-06-24 | CNY 8.41 | -0.94% | CNY 8.43 | CNY 8.73 | CNY 8.35 | 105.57M |
| 2026-06-23 | CNY 8.49 | +2.66% | CNY 8.23 | CNY 8.65 | CNY 8.18 | 176.85M |
| 2026-06-22 | CNY 8.27 | +9.97% | CNY 7.52 | CNY 8.27 | CNY 7.48 | 129.48M |
| 2026-06-18 | CNY 7.52 | -4.57% | CNY 7.87 | CNY 7.88 | CNY 7.52 | 63.88M |
| 2026-06-17 | CNY 7.88 | -0.51% | CNY 7.90 | CNY 8.01 | CNY 7.83 | 33.48M |
| 2026-06-16 | CNY 7.92 | -0.38% | CNY 7.88 | CNY 7.99 | CNY 7.81 | 54.56M |
| 2026-06-15 | CNY 7.95 | +3.38% | CNY 7.73 | CNY 8.21 | CNY 7.72 | 94.25M |
| 2026-06-12 | CNY 7.69 | +4.91% | CNY 7.39 | CNY 7.71 | CNY 7.31 | 77.47M |
| 2026-06-11 | CNY 7.33 | -2.27% | CNY 7.50 | CNY 7.59 | CNY 7.29 | 37.32M |
| 2026-06-10 | CNY 7.50 | +0.67% | CNY 7.41 | CNY 7.54 | CNY 7.39 | 32.08M |
| 2026-06-09 | CNY 7.45 | +0.13% | CNY 7.43 | CNY 7.47 | CNY 7.37 | 26.81M |
| 2026-06-08 | CNY 7.44 | -2.62% | CNY 7.56 | CNY 7.63 | CNY 7.39 | 44.76M |
| 2026-06-05 | CNY 7.64 | -0.52% | CNY 7.66 | CNY 7.78 | CNY 7.62 | 37.31M |
| 2026-06-04 | CNY 7.68 | -2.66% | CNY 7.83 | CNY 7.89 | CNY 7.61 | 43.23M |
| 2026-06-03 | CNY 7.89 | -0.13% | CNY 7.87 | CNY 7.97 | CNY 7.79 | 41.47M |
| 2026-06-02 | CNY 7.90 | +0.51% | CNY 7.85 | CNY 7.94 | CNY 7.77 | 47.15M |
| 2026-06-01 | CNY 7.86 | +0.13% | CNY 7.83 | CNY 7.89 | CNY 7.74 | 47.28M |
| 2026-05-29 | CNY 7.85 | +0.77% | CNY 7.80 | CNY 8.08 | CNY 7.80 | 54.22M |
| 2026-05-28 | CNY 7.79 | -1.89% | CNY 7.96 | CNY 8.06 | CNY 7.70 | 46.30M |
| 2026-05-27 | CNY 7.94 | -1.37% | CNY 8.02 | CNY 8.18 | CNY 7.91 | 42.28M |
| 2026-05-26 | CNY 8.05 | +0.50% | CNY 8.00 | CNY 8.16 | CNY 7.96 | 46.84M |