Central China Securities Co Ltd Class A 601375
SSE · China · Finance
CNY 3.940.00 (0.00%)
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 3.94 | 0.00% | CNY 3.95 | CNY 3.96 | CNY 3.92 | 17.79M |
| 2026-09-29 | CNY 3.94 | +1.29% | CNY 3.89 | CNY 3.95 | CNY 3.88 | 19.70M |
| 2026-09-28 | CNY 3.89 | -1.52% | CNY 3.95 | CNY 3.96 | CNY 3.86 | 32.49M |
| 2026-09-24 | CNY 3.95 | -1.25% | CNY 3.99 | CNY 4.01 | CNY 3.94 | 23.20M |
| 2026-09-23 | CNY 4.00 | -0.99% | CNY 4.05 | CNY 4.06 | CNY 3.99 | 25.18M |
| 2026-09-22 | CNY 4.04 | 0.00% | CNY 4.04 | CNY 4.08 | CNY 4.03 | 28.84M |
| 2026-09-21 | CNY 4.04 | +1.51% | CNY 3.99 | CNY 4.06 | CNY 3.97 | 40.81M |
| 2026-09-18 | CNY 3.98 | +0.76% | CNY 3.96 | CNY 4.00 | CNY 3.95 | 34.87M |
| 2026-09-17 | CNY 3.95 | -0.75% | CNY 3.97 | CNY 3.98 | CNY 3.93 | 23.87M |
| 2026-09-16 | CNY 3.98 | +1.27% | CNY 3.92 | CNY 3.99 | CNY 3.89 | 32.01M |
| 2026-09-15 | CNY 3.93 | -1.50% | CNY 3.99 | CNY 3.99 | CNY 3.92 | 29.82M |
| 2026-09-14 | CNY 3.99 | +0.25% | CNY 3.97 | CNY 4.00 | CNY 3.94 | 28.78M |
| 2026-09-11 | CNY 3.98 | -3.63% | CNY 4.12 | CNY 4.13 | CNY 3.97 | 69.47M |
| 2026-09-10 | CNY 4.13 | +0.98% | CNY 4.09 | CNY 4.15 | CNY 4.07 | 38.19M |
| 2026-09-09 | CNY 4.09 | +0.25% | CNY 4.08 | CNY 4.11 | CNY 4.06 | 26.71M |
| 2026-09-08 | CNY 4.08 | +0.49% | CNY 4.06 | CNY 4.11 | CNY 4.03 | 32.01M |
| 2026-09-07 | CNY 4.06 | -1.93% | CNY 4.15 | CNY 4.16 | CNY 4.05 | 51.87M |
| 2026-09-04 | CNY 4.14 | +0.24% | CNY 4.14 | CNY 4.19 | CNY 4.11 | 40.62M |
| 2026-09-03 | CNY 4.13 | 0.00% | CNY 4.14 | CNY 4.19 | CNY 4.12 | 34.47M |
| 2026-09-02 | CNY 4.13 | -2.36% | CNY 4.21 | CNY 4.22 | CNY 4.12 | 40.40M |
| 2026-09-01 | CNY 4.23 | +0.48% | CNY 4.20 | CNY 4.25 | CNY 4.18 | 44.71M |
| 2026-08-31 | CNY 4.21 | -0.47% | CNY 4.22 | CNY 4.24 | CNY 4.16 | 40.67M |
| 2026-08-28 | CNY 4.23 | -0.24% | CNY 4.24 | CNY 4.25 | CNY 4.16 | 52.89M |
| 2026-08-27 | CNY 4.24 | +2.17% | CNY 4.14 | CNY 4.25 | CNY 4.13 | 87.88M |
| 2026-08-26 | CNY 4.15 | +2.72% | CNY 4.05 | CNY 4.16 | CNY 4.03 | 71.83M |
| 2026-08-25 | CNY 4.04 | +1.25% | CNY 3.99 | CNY 4.05 | CNY 3.98 | 28.95M |
| 2026-08-24 | CNY 3.99 | 0.00% | CNY 3.98 | CNY 4.02 | CNY 3.96 | 26.05M |
| 2026-08-21 | CNY 3.99 | -0.75% | CNY 4.02 | CNY 4.02 | CNY 3.96 | 21.45M |
| 2026-08-20 | CNY 4.02 | +1.01% | CNY 3.99 | CNY 4.04 | CNY 3.99 | 24.52M |
| 2026-08-19 | CNY 3.98 | -1.49% | CNY 4.03 | CNY 4.06 | CNY 3.97 | 32.68M |
| 2026-08-18 | CNY 4.04 | -1.46% | CNY 4.09 | CNY 4.10 | CNY 4.01 | 34.13M |
| 2026-08-17 | CNY 4.10 | +0.74% | CNY 4.07 | CNY 4.11 | CNY 4.04 | 25.62M |
| 2026-08-14 | CNY 4.07 | -1.93% | CNY 4.14 | CNY 4.14 | CNY 4.07 | 29.05M |
| 2026-08-13 | CNY 4.15 | +0.24% | CNY 4.15 | CNY 4.20 | CNY 4.14 | 40.20M |
| 2026-08-12 | CNY 4.14 | +0.49% | CNY 4.13 | CNY 4.15 | CNY 4.08 | 26.72M |
| 2026-08-11 | CNY 4.12 | -0.48% | CNY 4.14 | CNY 4.16 | CNY 4.11 | 23.13M |
| 2026-08-10 | CNY 4.14 | +0.49% | CNY 4.13 | CNY 4.17 | CNY 4.12 | 34.16M |
| 2026-08-07 | CNY 4.12 | -0.72% | CNY 4.15 | CNY 4.16 | CNY 4.09 | 35.45M |
| 2026-08-06 | CNY 4.15 | -0.95% | CNY 4.19 | CNY 4.21 | CNY 4.13 | 35.47M |
| 2026-08-05 | CNY 4.19 | -0.24% | CNY 4.19 | CNY 4.23 | CNY 4.18 | 30.96M |
| 2026-08-04 | CNY 4.20 | -0.71% | CNY 4.23 | CNY 4.26 | CNY 4.19 | 36.31M |
| 2026-08-03 | CNY 4.23 | +1.44% | CNY 4.15 | CNY 4.24 | CNY 4.14 | 44.99M |
| 2026-07-31 | CNY 4.17 | +0.24% | CNY 4.18 | CNY 4.21 | CNY 4.15 | 42.40M |
| 2026-07-30 | CNY 4.16 | +0.24% | CNY 4.13 | CNY 4.20 | CNY 4.13 | 52.82M |
| 2026-07-29 | CNY 4.15 | +2.47% | CNY 4.05 | CNY 4.15 | CNY 4.05 | 57.70M |
| 2026-07-28 | CNY 4.05 | -0.98% | CNY 4.07 | CNY 4.07 | CNY 4.02 | 31.39M |
| 2026-07-27 | CNY 4.09 | +1.24% | CNY 4.03 | CNY 4.09 | CNY 4.00 | 36.83M |
| 2026-07-24 | CNY 4.04 | -1.94% | CNY 4.10 | CNY 4.12 | CNY 4.04 | 35.35M |
| 2026-07-23 | CNY 4.12 | +1.48% | CNY 4.05 | CNY 4.12 | CNY 4.05 | 40.96M |
| 2026-07-22 | CNY 4.06 | -1.93% | CNY 4.12 | CNY 4.13 | CNY 4.03 | 53.19M |
| 2026-07-21 | CNY 4.14 | -0.24% | CNY 4.13 | CNY 4.21 | CNY 4.12 | 63.13M |
| 2026-07-20 | CNY 4.15 | +1.72% | CNY 4.07 | CNY 4.17 | CNY 4.07 | 64.58M |
| 2026-07-17 | CNY 4.08 | -1.21% | CNY 4.12 | CNY 4.18 | CNY 4.08 | 65.14M |
| 2026-07-16 | CNY 4.13 | -0.72% | CNY 4.13 | CNY 4.16 | CNY 4.08 | 49.01M |
| 2026-07-15 | CNY 4.16 | +1.46% | CNY 4.08 | CNY 4.16 | CNY 4.07 | 67.12M |
| 2026-07-14 | CNY 4.10 | +1.49% | CNY 4.03 | CNY 4.11 | CNY 4.02 | 50.76M |
| 2026-07-13 | CNY 4.04 | +0.25% | CNY 4.01 | CNY 4.06 | CNY 4.00 | 41.12M |
| 2026-07-10 | CNY 4.03 | -1.23% | CNY 4.07 | CNY 4.07 | CNY 4.00 | 42.26M |
| 2026-07-09 | CNY 4.08 | +0.99% | CNY 4.03 | CNY 4.09 | CNY 4.01 | 41.73M |
| 2026-07-08 | CNY 4.04 | +0.50% | CNY 4.02 | CNY 4.07 | CNY 3.99 | 30.88M |
| 2026-07-07 | CNY 4.02 | -1.71% | CNY 4.08 | CNY 4.08 | CNY 4.00 | 35.65M |
| 2026-07-06 | CNY 4.09 | +0.49% | CNY 4.10 | CNY 4.12 | CNY 4.05 | 37.53M |
| 2026-07-03 | CNY 4.07 | +0.25% | CNY 4.04 | CNY 4.10 | CNY 4.03 | 49.25M |
| 2026-07-02 | CNY 4.06 | -2.17% | CNY 4.14 | CNY 4.17 | CNY 4.03 | 70.74M |
| 2026-07-01 | CNY 4.15 | +4.01% | CNY 3.97 | CNY 4.19 | CNY 3.97 | 85.74M |
| 2026-06-30 | CNY 3.99 | +0.50% | CNY 3.95 | CNY 4.04 | CNY 3.91 | 45.87M |
| 2026-06-29 | CNY 3.97 | +0.51% | CNY 3.97 | CNY 4.02 | CNY 3.90 | 52.65M |
| 2026-06-26 | CNY 3.95 | -5.28% | CNY 4.15 | CNY 4.19 | CNY 3.94 | 85.81M |
| 2026-06-25 | CNY 4.17 | +2.96% | CNY 4.05 | CNY 4.22 | CNY 4.01 | 82.25M |
| 2026-06-24 | CNY 4.05 | -2.88% | CNY 4.15 | CNY 4.22 | CNY 4.03 | 68.54M |
| 2026-06-23 | CNY 4.17 | +0.97% | CNY 4.11 | CNY 4.28 | CNY 4.09 | 101.96M |
| 2026-06-22 | CNY 4.13 | +4.82% | CNY 3.93 | CNY 4.14 | CNY 3.91 | 88.82M |
| 2026-06-18 | CNY 3.94 | -3.43% | CNY 4.06 | CNY 4.18 | CNY 3.92 | 79.88M |
| 2026-06-17 | CNY 4.08 | +0.99% | CNY 4.01 | CNY 4.10 | CNY 4.00 | 63.45M |
| 2026-06-16 | CNY 4.04 | +1.25% | CNY 3.97 | CNY 4.05 | CNY 3.94 | 54.75M |
| 2026-06-15 | CNY 3.99 | +2.31% | CNY 3.90 | CNY 4.13 | CNY 3.89 | 84.64M |
| 2026-06-12 | CNY 3.90 | +4.28% | CNY 3.75 | CNY 3.91 | CNY 3.72 | 78.03M |
| 2026-06-11 | CNY 3.74 | -3.36% | CNY 3.85 | CNY 3.90 | CNY 3.71 | 49.26M |
| 2026-06-10 | CNY 3.87 | 0.00% | CNY 3.83 | CNY 3.88 | CNY 3.77 | 39.34M |
| 2026-06-09 | CNY 3.87 | -1.02% | CNY 3.93 | CNY 3.93 | CNY 3.83 | 33.98M |
| 2026-06-08 | CNY 3.91 | -1.26% | CNY 3.92 | CNY 4.00 | CNY 3.87 | 43.14M |
| 2026-06-05 | CNY 3.96 | -0.25% | CNY 3.97 | CNY 4.04 | CNY 3.95 | 29.07M |
| 2026-06-04 | CNY 3.97 | -3.17% | CNY 4.08 | CNY 4.11 | CNY 3.94 | 45.97M |
| 2026-06-03 | CNY 4.10 | +1.49% | CNY 4.03 | CNY 4.13 | CNY 4.01 | 56.49M |
| 2026-06-02 | CNY 4.04 | -0.49% | CNY 4.05 | CNY 4.11 | CNY 4.03 | 42.64M |
| 2026-06-01 | CNY 4.06 | +0.50% | CNY 4.03 | CNY 4.07 | CNY 3.99 | 44.28M |
| 2026-05-29 | CNY 4.04 | +2.80% | CNY 3.92 | CNY 4.07 | CNY 3.92 | 68.13M |
| 2026-05-28 | CNY 3.93 | -1.01% | CNY 3.96 | CNY 3.97 | CNY 3.86 | 44.01M |
| 2026-05-27 | CNY 3.97 | -0.25% | CNY 3.96 | CNY 4.04 | CNY 3.94 | 44.81M |
| 2026-05-26 | CNY 3.98 | +1.53% | CNY 3.91 | CNY 4.01 | CNY 3.90 | 44.85M |