Soochow Securities Co Ltd Class A 601555
SSE · China · Finance
CNY 8.13-0.01 (-0.12%)
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 | -0.12% | CNY 8.16 | CNY 8.23 | CNY 8.11 | 19.88M |
| 2026-09-29 | CNY 8.14 | +0.74% | CNY 8.06 | CNY 8.17 | CNY 8.04 | 21.74M |
| 2026-09-28 | CNY 8.08 | -1.10% | CNY 8.15 | CNY 8.18 | CNY 8.05 | 30.33M |
| 2026-09-24 | CNY 8.17 | -1.09% | CNY 8.24 | CNY 8.27 | CNY 8.13 | 31.60M |
| 2026-09-23 | CNY 8.26 | -0.96% | CNY 8.36 | CNY 8.37 | CNY 8.25 | 17.72M |
| 2026-09-22 | CNY 8.34 | +0.36% | CNY 8.33 | CNY 8.43 | CNY 8.29 | 30.50M |
| 2026-09-21 | CNY 8.31 | +0.12% | CNY 8.28 | CNY 8.33 | CNY 8.24 | 27.26M |
| 2026-09-18 | CNY 8.30 | +0.24% | CNY 8.31 | CNY 8.37 | CNY 8.27 | 25.57M |
| 2026-09-17 | CNY 8.28 | -1.31% | CNY 8.35 | CNY 8.40 | CNY 8.26 | 26.60M |
| 2026-09-16 | CNY 8.39 | -0.24% | CNY 8.38 | CNY 8.42 | CNY 8.29 | 26.31M |
| 2026-09-15 | CNY 8.41 | -0.71% | CNY 8.45 | CNY 8.56 | CNY 8.34 | 28.46M |
| 2026-09-14 | CNY 8.47 | +0.83% | CNY 8.37 | CNY 8.48 | CNY 8.33 | 38.42M |
| 2026-09-11 | CNY 8.40 | -1.52% | CNY 8.51 | CNY 8.52 | CNY 8.28 | 51.98M |
| 2026-09-10 | CNY 8.53 | +1.31% | CNY 8.40 | CNY 8.55 | CNY 8.36 | 30.95M |
| 2026-09-09 | CNY 8.42 | +0.24% | CNY 8.43 | CNY 8.47 | CNY 8.35 | 21.87M |
| 2026-09-08 | CNY 8.40 | +0.36% | CNY 8.38 | CNY 8.52 | CNY 8.33 | 28.57M |
| 2026-09-07 | CNY 8.37 | -1.18% | CNY 8.48 | CNY 8.50 | CNY 8.36 | 35.14M |
| 2026-09-04 | CNY 8.47 | +0.12% | CNY 8.48 | CNY 8.57 | CNY 8.41 | 33.81M |
| 2026-09-03 | CNY 8.46 | +0.59% | CNY 8.43 | CNY 8.60 | CNY 8.39 | 47.26M |
| 2026-09-02 | CNY 8.41 | -2.32% | CNY 8.65 | CNY 8.74 | CNY 8.39 | 56.09M |
| 2026-09-01 | CNY 8.61 | +1.29% | CNY 8.37 | CNY 8.66 | CNY 8.36 | 73.11M |
| 2026-08-31 | CNY 8.50 | +4.17% | CNY 8.30 | CNY 8.56 | CNY 8.28 | 114.15M |
| 2026-08-28 | CNY 8.16 | +0.12% | CNY 8.11 | CNY 8.21 | CNY 8.06 | 32.13M |
| 2026-08-27 | CNY 8.15 | +1.37% | CNY 8.01 | CNY 8.17 | CNY 7.98 | 45.18M |
| 2026-08-26 | CNY 8.04 | +2.29% | CNY 7.85 | CNY 8.07 | CNY 7.83 | 57.86M |
| 2026-08-25 | CNY 7.86 | -0.38% | CNY 7.88 | CNY 7.98 | CNY 7.86 | 22.84M |
| 2026-08-24 | CNY 7.89 | +0.77% | CNY 7.83 | CNY 8.05 | CNY 7.80 | 39.57M |
| 2026-08-21 | CNY 7.83 | -1.01% | CNY 7.89 | CNY 7.92 | CNY 7.79 | 28.56M |
| 2026-08-20 | CNY 7.91 | 0.00% | CNY 7.92 | CNY 7.98 | CNY 7.88 | 18.86M |
| 2026-08-19 | CNY 7.91 | -0.88% | CNY 7.97 | CNY 8.03 | CNY 7.88 | 32.06M |
| 2026-08-18 | CNY 7.98 | -1.72% | CNY 8.13 | CNY 8.14 | CNY 7.93 | 35.24M |
| 2026-08-17 | CNY 8.12 | +2.14% | CNY 7.94 | CNY 8.18 | CNY 7.92 | 43.47M |
| 2026-08-14 | CNY 7.95 | -1.00% | CNY 8.03 | CNY 8.07 | CNY 7.94 | 23.01M |
| 2026-08-13 | CNY 8.03 | +0.37% | CNY 7.98 | CNY 8.08 | CNY 7.98 | 26.16M |
| 2026-08-12 | CNY 8.00 | +0.76% | CNY 7.94 | CNY 8.02 | CNY 7.92 | 20.98M |
| 2026-08-11 | CNY 7.94 | -0.75% | CNY 7.98 | CNY 8.01 | CNY 7.93 | 25.85M |
| 2026-08-10 | CNY 8.00 | -0.37% | CNY 8.06 | CNY 8.10 | CNY 8.00 | 27.50M |
| 2026-08-07 | CNY 8.03 | -2.31% | CNY 8.06 | CNY 8.08 | CNY 7.92 | 33.95M |
| 2026-08-06 | CNY 8.22 | -0.12% | CNY 8.21 | CNY 8.27 | CNY 8.15 | 33.42M |
| 2026-08-05 | CNY 8.23 | +0.49% | CNY 8.20 | CNY 8.31 | CNY 8.18 | 35.34M |
| 2026-08-04 | CNY 8.19 | -0.73% | CNY 8.31 | CNY 8.41 | CNY 8.18 | 31.81M |
| 2026-08-03 | CNY 8.25 | +1.60% | CNY 8.11 | CNY 8.26 | CNY 8.06 | 40.52M |
| 2026-07-31 | CNY 8.12 | -0.37% | CNY 8.12 | CNY 8.21 | CNY 8.07 | 42.41M |
| 2026-07-30 | CNY 8.15 | +0.99% | CNY 8.05 | CNY 8.19 | CNY 8.00 | 48.34M |
| 2026-07-29 | CNY 8.07 | +3.07% | CNY 7.85 | CNY 8.10 | CNY 7.82 | 53.29M |
| 2026-07-28 | CNY 7.83 | -0.89% | CNY 7.87 | CNY 7.89 | CNY 7.79 | 29.50M |
| 2026-07-27 | CNY 7.90 | -0.13% | CNY 7.93 | CNY 7.95 | CNY 7.79 | 39.88M |
| 2026-07-24 | CNY 7.91 | -1.98% | CNY 8.04 | CNY 8.07 | CNY 7.89 | 27.62M |
| 2026-07-23 | CNY 8.07 | +1.25% | CNY 7.97 | CNY 8.08 | CNY 7.94 | 34.12M |
| 2026-07-22 | CNY 7.97 | -0.62% | CNY 8.01 | CNY 8.02 | CNY 7.87 | 41.47M |
| 2026-07-21 | CNY 8.02 | +0.12% | CNY 8.01 | CNY 8.19 | CNY 7.97 | 65.07M |
| 2026-07-20 | CNY 8.01 | +0.63% | CNY 8.00 | CNY 8.10 | CNY 7.90 | 48.67M |
| 2026-07-17 | CNY 7.96 | -0.87% | CNY 8.01 | CNY 8.13 | CNY 7.93 | 39.01M |
| 2026-07-16 | CNY 8.03 | -1.83% | CNY 8.14 | CNY 8.22 | CNY 8.00 | 43.95M |
| 2026-07-15 | CNY 8.18 | +2.63% | CNY 7.95 | CNY 8.23 | CNY 7.94 | 58.88M |
| 2026-07-14 | CNY 7.97 | +0.89% | CNY 7.89 | CNY 8.03 | CNY 7.83 | 33.09M |
| 2026-07-13 | CNY 7.90 | -1.25% | CNY 7.95 | CNY 8.00 | CNY 7.88 | 30.78M |
| 2026-07-10 | CNY 8.00 | -1.60% | CNY 8.14 | CNY 8.15 | CNY 7.98 | 35.88M |
| 2026-07-09 | CNY 8.13 | +0.87% | CNY 8.06 | CNY 8.14 | CNY 8.02 | 31.79M |
| 2026-07-08 | CNY 8.06 | -0.37% | CNY 8.07 | CNY 8.15 | CNY 8.03 | 26.66M |
| 2026-07-07 | CNY 8.09 | -0.98% | CNY 8.16 | CNY 8.19 | CNY 8.06 | 30.81M |
| 2026-07-06 | CNY 8.17 | +0.25% | CNY 8.23 | CNY 8.25 | CNY 8.09 | 37.21M |
| 2026-07-03 | CNY 8.15 | -0.12% | CNY 8.18 | CNY 8.24 | CNY 8.09 | 40.82M |
| 2026-07-02 | CNY 8.16 | -1.45% | CNY 8.28 | CNY 8.31 | CNY 8.07 | 59.62M |
| 2026-07-01 | CNY 8.28 | +4.55% | CNY 7.96 | CNY 8.36 | CNY 7.86 | 93.64M |
| 2026-06-30 | CNY 7.92 | +0.25% | CNY 7.87 | CNY 8.02 | CNY 7.81 | 42.43M |
| 2026-06-29 | CNY 7.90 | +1.67% | CNY 7.82 | CNY 7.96 | CNY 7.76 | 38.32M |
| 2026-06-26 | CNY 7.77 | -4.43% | CNY 8.10 | CNY 8.18 | CNY 7.77 | 53.22M |
| 2026-06-25 | CNY 8.13 | +2.26% | CNY 7.93 | CNY 8.20 | CNY 7.82 | 64.80M |
| 2026-06-24 | CNY 7.95 | -2.09% | CNY 8.12 | CNY 8.22 | CNY 7.93 | 54.45M |
| 2026-06-23 | CNY 8.12 | +0.74% | CNY 8.03 | CNY 8.29 | CNY 8.01 | 92.89M |
| 2026-06-22 | CNY 8.06 | +6.33% | CNY 7.59 | CNY 8.08 | CNY 7.54 | 90.93M |
| 2026-06-18 | CNY 7.58 | -3.19% | CNY 7.83 | CNY 7.84 | CNY 7.55 | 37.89M |
| 2026-06-17 | CNY 7.83 | -1.01% | CNY 7.91 | CNY 7.96 | CNY 7.79 | 26.39M |
| 2026-06-16 | CNY 7.91 | -0.25% | CNY 7.90 | CNY 7.98 | CNY 7.84 | 34.43M |
| 2026-06-15 | CNY 7.93 | +2.85% | CNY 7.71 | CNY 8.13 | CNY 7.70 | 70.00M |
| 2026-06-12 | CNY 7.71 | +4.33% | CNY 7.41 | CNY 7.72 | CNY 7.36 | 65.99M |
| 2026-06-11 | CNY 7.39 | -1.34% | CNY 7.47 | CNY 7.55 | CNY 7.32 | 29.95M |
| 2026-06-10 | CNY 7.49 | +1.90% | CNY 7.34 | CNY 7.51 | CNY 7.31 | 42.17M |
| 2026-06-09 | CNY 7.35 | +0.55% | CNY 7.31 | CNY 7.38 | CNY 7.26 | 23.99M |
| 2026-06-08 | CNY 7.31 | -2.66% | CNY 7.45 | CNY 7.55 | CNY 7.25 | 39.76M |
| 2026-06-05 | CNY 7.51 | -0.53% | CNY 7.55 | CNY 7.66 | CNY 7.49 | 33.80M |
| 2026-06-04 | CNY 7.55 | -0.79% | CNY 7.56 | CNY 7.68 | CNY 7.46 | 45.99M |
| 2026-06-03 | CNY 7.61 | -4.04% | CNY 7.93 | CNY 7.94 | CNY 7.59 | 71.24M |
| 2026-06-02 | CNY 7.93 | -0.13% | CNY 7.92 | CNY 8.02 | CNY 7.87 | 33.24M |
| 2026-06-01 | CNY 7.94 | +1.28% | CNY 7.82 | CNY 8.05 | CNY 7.80 | 35.53M |
| 2026-05-29 | CNY 7.84 | +0.64% | CNY 7.80 | CNY 7.89 | CNY 7.77 | 44.60M |
| 2026-05-28 | CNY 7.79 | -1.64% | CNY 7.90 | CNY 7.95 | CNY 7.76 | 31.84M |
| 2026-05-27 | CNY 7.92 | -0.88% | CNY 7.96 | CNY 8.10 | CNY 7.87 | 32.45M |
| 2026-05-26 | CNY 7.99 | +0.88% | CNY 7.93 | CNY 8.09 | CNY 7.87 | 39.78M |