Capital Securities Corp. Ltd. Class A 601136
SSE · China · Finance
CNY 13.89-0.06 (-0.43%)
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 13.89 | -0.43% | CNY 13.98 | CNY 14.05 | CNY 13.85 | 6.53M |
| 2026-09-29 | CNY 13.95 | +0.72% | CNY 13.88 | CNY 14.06 | CNY 13.84 | 6.43M |
| 2026-09-28 | CNY 13.85 | -2.40% | CNY 14.15 | CNY 14.26 | CNY 13.81 | 10.42M |
| 2026-09-24 | CNY 14.19 | -2.27% | CNY 14.41 | CNY 14.52 | CNY 14.16 | 10.39M |
| 2026-09-23 | CNY 14.52 | -0.07% | CNY 14.62 | CNY 14.78 | CNY 14.45 | 10.63M |
| 2026-09-22 | CNY 14.53 | +0.14% | CNY 14.59 | CNY 14.64 | CNY 14.43 | 14.35M |
| 2026-09-21 | CNY 14.51 | +2.11% | CNY 14.26 | CNY 14.56 | CNY 14.16 | 15.56M |
| 2026-09-18 | CNY 14.21 | +1.50% | CNY 14.06 | CNY 14.25 | CNY 14.04 | 12.27M |
| 2026-09-17 | CNY 14.00 | -0.85% | CNY 14.01 | CNY 14.12 | CNY 13.96 | 9.23M |
| 2026-09-16 | CNY 14.12 | 0.00% | CNY 14.14 | CNY 14.22 | CNY 13.98 | 12.49M |
| 2026-09-15 | CNY 14.12 | -1.19% | CNY 14.24 | CNY 14.37 | CNY 14.08 | 10.28M |
| 2026-09-14 | CNY 14.29 | -1.45% | CNY 14.36 | CNY 14.46 | CNY 14.24 | 13.67M |
| 2026-09-11 | CNY 14.50 | -4.92% | CNY 15.10 | CNY 15.10 | CNY 14.37 | 25.18M |
| 2026-09-10 | CNY 15.25 | -0.13% | CNY 15.12 | CNY 15.44 | CNY 15.12 | 20.62M |
| 2026-09-09 | CNY 15.27 | -1.42% | CNY 15.46 | CNY 15.46 | CNY 15.18 | 17.91M |
| 2026-09-08 | CNY 15.49 | -0.96% | CNY 15.66 | CNY 15.78 | CNY 15.35 | 29.09M |
| 2026-09-07 | CNY 15.64 | +0.64% | CNY 15.45 | CNY 16.50 | CNY 15.41 | 45.76M |
| 2026-09-04 | CNY 15.54 | +2.64% | CNY 15.30 | CNY 15.86 | CNY 14.99 | 48.73M |
| 2026-09-03 | CNY 15.14 | +0.07% | CNY 15.13 | CNY 15.83 | CNY 15.08 | 40.85M |
| 2026-09-02 | CNY 15.13 | -2.89% | CNY 15.35 | CNY 15.59 | CNY 14.99 | 35.96M |
| 2026-09-01 | CNY 15.58 | -1.77% | CNY 15.86 | CNY 15.97 | CNY 15.35 | 60.22M |
| 2026-08-31 | CNY 15.86 | +9.99% | CNY 14.42 | CNY 15.86 | CNY 14.16 | 42.11M |
| 2026-08-28 | CNY 14.42 | +0.77% | CNY 14.26 | CNY 14.46 | CNY 14.15 | 14.06M |
| 2026-08-27 | CNY 14.31 | +1.56% | CNY 14.10 | CNY 14.39 | CNY 14.04 | 18.01M |
| 2026-08-26 | CNY 14.09 | +1.95% | CNY 13.88 | CNY 14.18 | CNY 13.82 | 13.41M |
| 2026-08-25 | CNY 13.82 | +0.88% | CNY 13.72 | CNY 13.86 | CNY 13.66 | 5.68M |
| 2026-08-24 | CNY 13.70 | -0.22% | CNY 13.76 | CNY 13.83 | CNY 13.69 | 6.12M |
| 2026-08-21 | CNY 13.73 | -0.58% | CNY 13.81 | CNY 13.81 | CNY 13.63 | 5.00M |
| 2026-08-20 | CNY 13.81 | +0.44% | CNY 13.80 | CNY 13.85 | CNY 13.70 | 6.18M |
| 2026-08-19 | CNY 13.75 | -1.65% | CNY 13.97 | CNY 14.03 | CNY 13.73 | 9.52M |
| 2026-08-18 | CNY 13.98 | -1.89% | CNY 14.28 | CNY 14.28 | CNY 13.93 | 8.52M |
| 2026-08-17 | CNY 14.25 | +0.28% | CNY 14.17 | CNY 14.31 | CNY 14.10 | 6.91M |
| 2026-08-14 | CNY 14.21 | -1.25% | CNY 14.45 | CNY 14.47 | CNY 14.21 | 8.44M |
| 2026-08-13 | CNY 14.39 | -1.10% | CNY 14.58 | CNY 14.70 | CNY 14.37 | 13.73M |
| 2026-08-12 | CNY 14.55 | +0.41% | CNY 14.51 | CNY 14.59 | CNY 14.45 | 6.47M |
| 2026-08-11 | CNY 14.49 | -0.89% | CNY 14.55 | CNY 14.67 | CNY 14.48 | 5.99M |
| 2026-08-10 | CNY 14.62 | +0.07% | CNY 14.61 | CNY 14.82 | CNY 14.61 | 8.41M |
| 2026-08-07 | CNY 14.61 | -0.54% | CNY 14.65 | CNY 14.68 | CNY 14.50 | 9.62M |
| 2026-08-06 | CNY 14.69 | -0.94% | CNY 14.85 | CNY 14.88 | CNY 14.59 | 8.72M |
| 2026-08-05 | CNY 14.83 | -0.67% | CNY 14.91 | CNY 14.99 | CNY 14.78 | 13.22M |
| 2026-08-04 | CNY 14.93 | -0.80% | CNY 15.05 | CNY 15.10 | CNY 14.90 | 14.29M |
| 2026-08-03 | CNY 15.05 | +2.87% | CNY 14.50 | CNY 15.11 | CNY 14.48 | 19.07M |
| 2026-07-31 | CNY 14.63 | +0.07% | CNY 14.49 | CNY 14.68 | CNY 14.47 | 11.25M |
| 2026-07-30 | CNY 14.62 | +1.67% | CNY 14.30 | CNY 14.67 | CNY 14.27 | 15.76M |
| 2026-07-29 | CNY 14.38 | +3.45% | CNY 13.87 | CNY 14.45 | CNY 13.87 | 15.33M |
| 2026-07-28 | CNY 13.90 | -0.43% | CNY 13.86 | CNY 14.02 | CNY 13.80 | 6.53M |
| 2026-07-27 | CNY 13.96 | +0.65% | CNY 13.90 | CNY 14.02 | CNY 13.68 | 8.55M |
| 2026-07-24 | CNY 13.87 | -3.61% | CNY 14.23 | CNY 14.34 | CNY 13.86 | 7.65M |
| 2026-07-23 | CNY 14.39 | +1.48% | CNY 14.17 | CNY 14.42 | CNY 14.14 | 8.40M |
| 2026-07-22 | CNY 14.18 | -1.66% | CNY 14.40 | CNY 14.41 | CNY 14.05 | 10.28M |
| 2026-07-21 | CNY 14.42 | +0.63% | CNY 14.34 | CNY 14.66 | CNY 14.24 | 17.01M |
| 2026-07-20 | CNY 14.33 | +2.80% | CNY 13.96 | CNY 14.35 | CNY 13.94 | 16.91M |
| 2026-07-17 | CNY 13.94 | -0.92% | CNY 13.96 | CNY 14.20 | CNY 13.85 | 14.53M |
| 2026-07-16 | CNY 14.07 | -0.42% | CNY 14.00 | CNY 14.12 | CNY 13.83 | 10.54M |
| 2026-07-15 | CNY 14.13 | +0.71% | CNY 13.83 | CNY 14.18 | CNY 13.49 | 16.12M |
| 2026-07-14 | CNY 14.03 | +0.36% | CNY 13.88 | CNY 14.05 | CNY 13.75 | 8.77M |
| 2026-07-13 | CNY 13.98 | -1.20% | CNY 14.14 | CNY 14.22 | CNY 13.93 | 10.43M |
| 2026-07-10 | CNY 14.15 | -1.05% | CNY 14.20 | CNY 14.35 | CNY 14.04 | 9.91M |
| 2026-07-09 | CNY 14.30 | +1.35% | CNY 14.08 | CNY 14.33 | CNY 14.03 | 9.33M |
| 2026-07-08 | CNY 14.11 | -0.98% | CNY 14.24 | CNY 14.37 | CNY 14.10 | 7.40M |
| 2026-07-07 | CNY 14.25 | -2.66% | CNY 14.65 | CNY 14.69 | CNY 14.22 | 10.96M |
| 2026-07-06 | CNY 14.64 | -0.27% | CNY 14.82 | CNY 14.89 | CNY 14.55 | 12.72M |
| 2026-07-03 | CNY 14.68 | +0.89% | CNY 14.67 | CNY 14.80 | CNY 14.51 | 12.59M |
| 2026-07-02 | CNY 14.55 | -1.69% | CNY 14.84 | CNY 14.95 | CNY 14.52 | 16.42M |
| 2026-07-01 | CNY 14.80 | +6.09% | CNY 13.85 | CNY 14.85 | CNY 13.85 | 28.26M |
| 2026-06-30 | CNY 13.95 | -0.43% | CNY 14.00 | CNY 14.22 | CNY 13.86 | 11.14M |
| 2026-06-29 | CNY 14.01 | +0.43% | CNY 13.85 | CNY 14.16 | CNY 13.75 | 12.33M |
| 2026-06-26 | CNY 13.95 | -4.06% | CNY 14.47 | CNY 14.58 | CNY 13.93 | 14.82M |
| 2026-06-25 | CNY 14.54 | +1.89% | CNY 14.16 | CNY 14.72 | CNY 14.09 | 20.16M |
| 2026-06-24 | CNY 14.27 | -3.71% | CNY 14.75 | CNY 14.95 | CNY 14.26 | 16.66M |
| 2026-06-23 | CNY 14.82 | +0.61% | CNY 14.72 | CNY 15.14 | CNY 14.66 | 21.56M |
| 2026-06-22 | CNY 14.73 | +5.36% | CNY 13.94 | CNY 14.79 | CNY 13.92 | 24.04M |
| 2026-06-18 | CNY 13.98 | -2.98% | CNY 14.29 | CNY 14.40 | CNY 13.98 | 11.18M |
| 2026-06-17 | CNY 14.41 | -0.76% | CNY 14.45 | CNY 14.81 | CNY 14.35 | 10.96M |
| 2026-06-16 | CNY 14.52 | +0.83% | CNY 14.36 | CNY 14.57 | CNY 14.20 | 12.74M |
| 2026-06-15 | CNY 14.40 | +2.27% | CNY 14.05 | CNY 14.74 | CNY 14.01 | 21.62M |
| 2026-06-12 | CNY 14.08 | +3.76% | CNY 13.41 | CNY 14.15 | CNY 13.24 | 22.38M |
| 2026-06-11 | CNY 13.57 | -1.45% | CNY 13.79 | CNY 14.25 | CNY 13.48 | 15.54M |
| 2026-06-10 | CNY 13.77 | +0.51% | CNY 13.62 | CNY 13.86 | CNY 13.60 | 8.58M |
| 2026-06-09 | CNY 13.70 | +0.59% | CNY 13.64 | CNY 13.80 | CNY 13.51 | 8.37M |
| 2026-06-08 | CNY 13.62 | -2.30% | CNY 13.76 | CNY 13.90 | CNY 13.48 | 10.63M |
| 2026-06-05 | CNY 13.94 | -0.29% | CNY 13.99 | CNY 14.10 | CNY 13.90 | 7.70M |
| 2026-06-04 | CNY 13.98 | -2.31% | CNY 14.21 | CNY 14.32 | CNY 13.85 | 10.17M |
| 2026-06-03 | CNY 14.31 | -1.11% | CNY 14.48 | CNY 14.49 | CNY 14.24 | 9.74M |
| 2026-06-02 | CNY 14.47 | -1.23% | CNY 14.65 | CNY 14.68 | CNY 14.33 | 9.54M |
| 2026-06-01 | CNY 14.65 | +0.62% | CNY 14.60 | CNY 14.69 | CNY 14.35 | 7.98M |
| 2026-05-29 | CNY 14.56 | -0.55% | CNY 14.69 | CNY 14.88 | CNY 14.56 | 17.35M |
| 2026-05-28 | CNY 14.64 | -2.27% | CNY 14.97 | CNY 14.98 | CNY 14.56 | 10.56M |
| 2026-05-27 | CNY 14.98 | -1.64% | CNY 15.19 | CNY 15.35 | CNY 14.96 | 8.97M |
| 2026-05-26 | CNY 15.23 | +0.33% | CNY 15.15 | CNY 15.35 | CNY 15.01 | 8.71M |