Capital Securities Corporation Limited (601136.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
As of 10:02AM CST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 22.02 | 22.49 | 21.95 | 22.38 | 22.38 | 14,731,100 |
| 25 Jun 2024 | 21.71 | 22.68 | 21.50 | 22.17 | 22.17 | 56,344,047 |
| 24 Jun 2024 | 21.46 | 22.26 | 21.45 | 21.83 | 21.83 | 43,921,078 |
| 21 Jun 2024 | 22.20 | 22.48 | 21.76 | 21.83 | 21.83 | 46,497,914 |
| 20 Jun 2024 | 21.83 | 22.30 | 21.56 | 21.99 | 21.99 | 50,387,396 |
| 19 Jun 2024 | 22.40 | 22.50 | 21.66 | 21.84 | 21.84 | 47,088,968 |
| 18 Jun 2024 | 22.35 | 22.70 | 22.10 | 22.40 | 22.40 | 48,665,669 |
| 17 Jun 2024 | 21.98 | 22.38 | 21.91 | 22.28 | 22.28 | 46,180,656 |
| 14 Jun 2024 | 21.18 | 23.30 | 21.18 | 22.25 | 22.25 | 91,896,302 |
| 13 Jun 2024 | 21.08 | 21.30 | 20.87 | 21.28 | 21.28 | 39,004,537 |
| 12 Jun 2024 | 20.72 | 21.30 | 20.22 | 21.08 | 21.08 | 42,829,817 |
| 11 Jun 2024 | 21.15 | 22.19 | 20.93 | 21.00 | 21.00 | 69,416,392 |
| 07 Jun 2024 | 21.10 | 21.58 | 20.79 | 21.48 | 21.48 | 59,123,585 |
| 06 Jun 2024 | 20.96 | 21.78 | 20.76 | 21.13 | 21.13 | 64,285,446 |
| 05 Jun 2024 | 20.92 | 21.35 | 20.81 | 20.93 | 20.93 | 42,385,285 |
| 04 Jun 2024 | 20.14 | 21.24 | 20.12 | 21.18 | 21.18 | 62,135,993 |
| 03 Jun 2024 | 20.33 | 20.43 | 20.07 | 20.14 | 20.14 | 30,603,100 |
| 31 May 2024 | 20.88 | 20.97 | 20.56 | 20.67 | 20.67 | 27,557,999 |
| 30 May 2024 | 20.15 | 21.17 | 20.03 | 20.91 | 20.91 | 45,973,544 |
| 29 May 2024 | 20.11 | 20.41 | 20.05 | 20.23 | 20.23 | 16,631,263 |
| 28 May 2024 | 20.39 | 20.55 | 20.18 | 20.27 | 20.27 | 19,611,136 |
| 27 May 2024 | 20.20 | 20.59 | 20.01 | 20.57 | 20.57 | 25,301,830 |
| 24 May 2024 | 20.47 | 20.78 | 20.08 | 20.11 | 20.11 | 29,444,956 |
| 23 May 2024 | 21.08 | 21.52 | 20.40 | 20.58 | 20.58 | 41,475,859 |
| 22 May 2024 | 21.13 | 21.27 | 21.02 | 21.16 | 21.16 | 22,059,954 |
| 21 May 2024 | 21.06 | 21.34 | 21.05 | 21.14 | 21.14 | 21,707,035 |
| 20 May 2024 | 21.02 | 21.42 | 21.01 | 21.20 | 21.20 | 34,491,483 |
| 17 May 2024 | 20.97 | 21.24 | 20.71 | 21.23 | 21.23 | 36,159,884 |
| 16 May 2024 | 21.37 | 21.80 | 20.87 | 21.02 | 21.02 | 54,749,277 |
| 15 May 2024 | 23.26 | 23.56 | 21.65 | 21.66 | 21.66 | 64,051,102 |
| 14 May 2024 | 22.61 | 22.95 | 22.18 | 22.93 | 22.93 | 51,717,108 |
| 13 May 2024 | 22.36 | 23.47 | 21.80 | 22.93 | 22.93 | 61,472,646 |
| 10 May 2024 | 22.82 | 23.35 | 22.71 | 23.29 | 23.29 | 56,886,458 |
| 09 May 2024 | 23.07 | 23.20 | 22.73 | 22.93 | 22.93 | 53,247,661 |
| 08 May 2024 | 23.32 | 23.50 | 22.85 | 23.01 | 23.01 | 56,035,805 |
| 07 May 2024 | 22.76 | 24.74 | 22.76 | 23.73 | 23.73 | 108,757,392 |
| 06 May 2024 | 23.49 | 23.83 | 22.53 | 23.06 | 23.06 | 84,552,701 |
| 30 Apr 2024 | 22.46 | 24.29 | 22.22 | 23.47 | 23.47 | 119,320,186 |
| 29 Apr 2024 | 22.50 | 23.82 | 22.14 | 22.57 | 22.57 | 136,752,870 |
| 26 Apr 2024 | 20.60 | 21.65 | 20.15 | 21.65 | 21.65 | 97,392,152 |
| 25 Apr 2024 | 19.28 | 20.25 | 19.27 | 19.68 | 19.68 | 54,204,566 |
| 24 Apr 2024 | 20.34 | 20.40 | 18.78 | 19.15 | 19.15 | 80,217,624 |
| 23 Apr 2024 | 20.13 | 20.43 | 19.84 | 20.32 | 20.32 | 49,663,129 |
| 22 Apr 2024 | 19.68 | 21.16 | 19.66 | 20.13 | 20.13 | 66,132,078 |
| 19 Apr 2024 | 19.60 | 20.12 | 19.59 | 19.83 | 19.83 | 44,265,585 |
| 18 Apr 2024 | 19.71 | 20.40 | 19.58 | 19.90 | 19.90 | 73,899,221 |
| 17 Apr 2024 | 19.20 | 20.17 | 18.89 | 19.99 | 19.99 | 78,276,932 |
| 16 Apr 2024 | 19.15 | 20.38 | 19.00 | 19.64 | 19.64 | 99,578,839 |
| 15 Apr 2024 | 17.99 | 19.44 | 17.91 | 19.44 | 19.44 | 100,385,698 |
| 12 Apr 2024 | 17.88 | 18.00 | 17.58 | 17.67 | 17.67 | 18,615,854 |
| 11 Apr 2024 | 17.74 | 18.25 | 17.65 | 18.02 | 18.02 | 23,939,897 |
| 10 Apr 2024 | 18.19 | 18.25 | 17.52 | 17.76 | 17.76 | 22,209,685 |
| 09 Apr 2024 | 18.35 | 18.45 | 18.10 | 18.30 | 18.30 | 12,847,317 |
| 08 Apr 2024 | 18.30 | 18.70 | 18.03 | 18.20 | 18.20 | 21,167,940 |
| 03 Apr 2024 | 18.87 | 19.00 | 18.51 | 18.52 | 18.52 | 19,536,153 |
| 02 Apr 2024 | 19.35 | 19.36 | 18.88 | 19.00 | 19.00 | 22,368,363 |
| 01 Apr 2024 | 19.39 | 19.52 | 19.11 | 19.34 | 19.34 | 28,933,579 |
| 29 Mar 2024 | 18.80 | 19.10 | 18.74 | 19.07 | 19.07 | 17,834,805 |
| 28 Mar 2024 | 18.70 | 19.24 | 18.61 | 19.00 | 19.00 | 30,750,898 |
| 27 Mar 2024 | 19.45 | 19.49 | 18.66 | 18.70 | 18.70 | 33,006,322 |
| 26 Mar 2024 | 19.60 | 19.88 | 19.30 | 19.49 | 19.49 | 31,509,760 |
| 25 Mar 2024 | 20.34 | 20.37 | 19.60 | 19.60 | 19.60 | 48,646,535 |
| 22 Mar 2024 | 20.95 | 21.30 | 20.70 | 20.72 | 20.72 | 38,400,175 |
| 21 Mar 2024 | 21.13 | 21.50 | 20.91 | 21.13 | 21.13 | 38,864,768 |
| 20 Mar 2024 | 21.23 | 21.42 | 20.89 | 21.11 | 21.11 | 37,499,091 |
| 19 Mar 2024 | 21.82 | 21.94 | 21.28 | 21.29 | 21.29 | 46,165,060 |
| 18 Mar 2024 | 21.58 | 22.50 | 21.30 | 22.03 | 22.03 | 74,608,621 |
| 15 Mar 2024 | 20.50 | 21.29 | 20.41 | 21.21 | 21.21 | 46,752,268 |
| 14 Mar 2024 | 20.90 | 21.13 | 20.36 | 20.61 | 20.61 | 44,088,636 |
| 13 Mar 2024 | 21.35 | 21.39 | 20.95 | 21.11 | 21.11 | 39,222,051 |
| 12 Mar 2024 | 21.37 | 21.75 | 21.21 | 21.52 | 21.52 | 53,727,462 |
| 11 Mar 2024 | 20.90 | 21.33 | 20.83 | 21.25 | 21.25 | 45,120,342 |
| 08 Mar 2024 | 21.09 | 21.15 | 20.65 | 20.80 | 20.80 | 37,210,575 |
| 07 Mar 2024 | 21.33 | 21.62 | 20.80 | 20.95 | 20.95 | 61,749,756 |
| 06 Mar 2024 | 20.88 | 22.07 | 20.78 | 21.62 | 21.62 | 70,990,035 |
| 05 Mar 2024 | 21.39 | 22.00 | 21.00 | 21.01 | 21.01 | 58,562,097 |
| 04 Mar 2024 | 21.65 | 21.87 | 21.20 | 21.59 | 21.59 | 50,300,434 |
| 01 Mar 2024 | 22.00 | 22.35 | 21.52 | 21.87 | 21.87 | 77,604,743 |
| 29 Feb 2024 | 20.66 | 22.20 | 20.54 | 22.11 | 22.11 | 89,518,584 |
| 28 Feb 2024 | 21.59 | 23.22 | 21.08 | 21.25 | 21.25 | 141,181,601 |
| 27 Feb 2024 | 20.73 | 21.30 | 20.71 | 21.30 | 21.30 | 69,544,767 |
| 26 Feb 2024 | 20.93 | 21.43 | 20.76 | 20.92 | 20.92 | 70,449,711 |
| 23 Feb 2024 | 21.48 | 22.33 | 20.81 | 21.29 | 21.29 | 118,069,144 |
| 22 Feb 2024 | 19.72 | 21.66 | 19.62 | 21.50 | 21.50 | 121,643,493 |
| 21 Feb 2024 | 19.04 | 21.70 | 19.01 | 20.46 | 20.46 | 153,951,046 |
| 20 Feb 2024 | 17.61 | 19.73 | 17.50 | 19.73 | 19.73 | 87,406,721 |
| 19 Feb 2024 | 17.70 | 17.98 | 16.44 | 17.94 | 17.94 | 61,216,169 |
| 08 Feb 2024 | 18.70 | 18.89 | 18.01 | 18.22 | 18.22 | 59,877,454 |
| 07 Feb 2024 | 18.97 | 19.41 | 18.16 | 18.44 | 18.44 | 70,610,679 |
| 06 Feb 2024 | 17.65 | 19.85 | 17.65 | 19.39 | 19.39 | 89,372,525 |
| 05 Feb 2024 | 18.62 | 20.80 | 17.88 | 18.75 | 18.75 | 106,749,878 |
| 02 Feb 2024 | 18.85 | 20.98 | 17.24 | 19.60 | 19.60 | 112,771,927 |
| 01 Feb 2024 | 18.17 | 19.84 | 18.17 | 19.16 | 19.16 | 92,083,657 |
| 31 Jan 2024 | 18.22 | 19.99 | 18.22 | 18.75 | 18.75 | 102,777,553 |
| 30 Jan 2024 | 17.95 | 18.88 | 17.94 | 18.34 | 18.34 | 86,882,111 |
| 29 Jan 2024 | 18.22 | 18.56 | 17.72 | 17.86 | 17.86 | 64,778,840 |
| 26 Jan 2024 | 18.82 | 19.19 | 18.06 | 18.62 | 18.62 | 103,645,149 |
| 25 Jan 2024 | 18.78 | 20.18 | 18.30 | 19.24 | 19.24 | 144,190,241 |
| 24 Jan 2024 | 17.20 | 18.39 | 16.89 | 18.39 | 18.39 | 111,029,783 |
| 23 Jan 2024 | 15.29 | 16.72 | 15.28 | 16.72 | 16.72 | 60,788,912 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.