Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

ChinaLin Securities Co., Ltd (002945.SZ)

13.75
+0.06
+(0.44%)
At close: April 25 at 3:04:51 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202513.7613.8113.6813.7513.758,601,300
Apr 24, 202513.7813.8613.6113.6913.699,792,700
Apr 23, 202513.9013.9613.7513.8313.8310,022,900
Apr 22, 202513.8113.9613.8113.8213.8210,874,109
Apr 21, 202513.7014.0313.6713.9113.9115,489,395
Apr 18, 202513.6514.1513.5513.8413.8424,400,800
Apr 17, 202513.4913.6613.4313.5413.546,961,900
Apr 16, 202513.6513.6813.3813.5713.579,006,343
Apr 15, 202513.7313.7413.6213.7013.708,197,600
Apr 14, 202513.7613.8313.6813.7713.7713,208,900
Apr 11, 202513.4413.8413.4313.7213.7215,328,800
Apr 10, 202513.5813.8713.4013.5813.5821,875,405
Apr 9, 202512.9713.5812.7913.4313.4324,812,505
Apr 8, 202513.1513.6513.0713.2813.2825,201,805
Apr 7, 202513.5013.8912.8812.8912.8926,460,006
Apr 3, 202514.0014.5113.9814.3114.3117,293,241
Apr 2, 202513.9414.2613.9214.1714.1716,421,487
Apr 1, 202514.8914.9913.9514.0714.0738,322,953
Mar 31, 202515.3615.5514.8514.9614.9636,943,556
Mar 28, 202515.2516.3115.2515.8315.8346,659,321
Mar 27, 202515.1515.4415.1015.2815.2811,503,949
Mar 26, 202515.0315.6015.0315.3315.3319,853,100
Mar 25, 202515.1815.2314.9614.9914.998,028,100
Mar 24, 202515.0915.2414.9115.2115.2111,626,806
Mar 21, 202515.4915.6215.1615.1815.1816,028,380
Mar 20, 202515.7715.8115.5115.5715.5715,895,158
Mar 19, 202515.5815.9515.4515.8415.8421,803,619
Mar 18, 202515.7215.8015.5315.6315.6313,785,500
Mar 17, 202515.8515.8515.6515.6915.6916,565,700
Mar 14, 202515.3916.1015.3415.8315.8334,487,948
Mar 13, 202515.5515.9015.3015.3915.3916,464,509
Mar 12, 202515.5715.9715.4615.6615.6621,936,305
Mar 11, 202515.3315.4815.2815.4715.4710,061,813
Mar 10, 202515.4015.5415.2915.4915.4910,509,380
Mar 7, 202515.5815.6915.3915.4315.4317,997,005
Mar 6, 202515.6015.8915.5515.7815.7823,525,504
Mar 5, 202515.4815.6615.4315.5415.5415,193,468
Mar 4, 202515.2015.6215.1315.5415.5416,277,200
Mar 3, 202515.2515.5915.0815.2915.2922,303,847
Feb 28, 202515.8116.2215.1515.1615.1627,477,751
Feb 27, 202516.1316.1815.5715.9515.9534,127,972
Feb 26, 202515.8716.3015.7016.2816.2835,591,498
Feb 25, 202515.8516.0315.7415.8015.8019,146,500
Feb 24, 202516.2216.2715.9016.0416.0425,340,600
Feb 21, 202516.1016.3815.9616.2616.2638,019,289
Feb 20, 202516.0316.2515.9616.1316.1322,993,126
Feb 19, 202515.7816.1915.7216.0916.0928,076,458
Feb 18, 202516.2016.5915.8015.8315.8335,792,129
Feb 17, 202516.5916.6516.2016.3616.3633,890,427
Feb 14, 202516.3816.7416.3116.4216.4237,404,165
Feb 13, 202516.6917.3216.4016.6416.6471,218,884
Feb 12, 202516.1017.3916.0417.1317.1378,549,115
Feb 11, 202516.1016.8015.8816.1616.1661,347,973
Feb 10, 202516.1016.3215.9116.2216.2287,062,227
Feb 7, 202514.9016.4714.7916.1016.10113,551,014
Feb 6, 202514.7215.0914.6614.9714.9746,893,909
Feb 5, 202515.0015.0314.7214.8014.8032,799,604
Jan 27, 202515.8015.8814.9914.9914.9949,574,541
Jan 24, 202515.5316.3715.3615.8315.8387,455,036
Jan 23, 202515.9816.3615.2816.3616.36113,792,466
Jan 22, 202514.4614.9314.3914.8714.8741,967,755
Jan 21, 202514.3814.6514.1814.6414.6428,858,274
Jan 20, 202514.3714.4414.1214.2814.2821,858,975
Jan 17, 202513.9114.3513.8714.1714.1726,162,400
Jan 16, 202514.0514.0813.8013.9613.9619,690,289
Jan 15, 202514.0114.1413.9014.0014.0019,990,565
Jan 14, 202513.3714.1813.2914.0914.0936,205,103
Jan 13, 202513.0813.3812.9313.2913.2917,926,014
Jan 10, 202513.8113.9613.3813.3813.3821,745,300
Jan 9, 202513.6514.0013.6413.8513.8522,822,331
Jan 8, 202513.7014.0313.2913.7313.7330,191,100
Jan 7, 202513.8413.9513.6413.8913.8923,999,121
Jan 6, 202513.7614.1613.6113.7313.7327,389,798
Jan 3, 202514.6314.8313.8213.9013.9030,013,960
Jan 2, 202515.2315.2914.4814.7014.7032,900,265
Dec 31, 202416.4016.4315.3015.3315.3351,571,653
Dec 30, 202416.3016.6016.1516.4416.4440,577,471
Dec 27, 202416.4217.1816.2016.4816.4870,293,200
Dec 26, 202416.5916.9116.0916.4116.4182,263,288
Dec 25, 202418.3618.4017.1517.1517.1593,959,210
Dec 24, 202417.9519.0517.5119.0519.05128,213,826
Dec 23, 202416.4018.0516.4017.3217.32106,481,026
Dec 20, 202416.4117.2016.3216.4116.4171,160,247
Dec 19, 202415.6517.5015.6516.7016.7091,095,639
Dec 18, 202415.7016.4515.3216.1116.1164,797,579
Dec 17, 202414.9416.5314.9015.9115.9176,116,583
Dec 16, 202415.2715.3514.9215.0315.0317,939,600
Dec 13, 202415.4615.6515.3215.3915.3927,278,187
Dec 12, 202415.5515.9615.4215.6915.6932,137,311
Dec 11, 202415.5815.8115.4115.4515.4528,185,100
Dec 10, 202416.4516.5615.6915.7215.7264,312,402
Dec 9, 202415.4015.9015.3915.6715.6758,919,897
Dec 6, 202415.2216.6915.1816.0216.02103,976,381
Dec 5, 202414.6615.3314.6115.1715.1737,717,641
Dec 4, 202414.9315.1514.5114.6014.6018,312,942
Dec 3, 202414.8915.0414.7014.9714.9721,480,200
Dec 2, 202414.6015.0714.5514.9714.9730,079,819
Nov 29, 202414.3915.4614.3714.9114.9142,117,683
Nov 28, 202414.4814.7014.4214.4614.4619,855,538
Nov 27, 202414.2014.5014.1114.5014.5021,157,500
Nov 26, 202414.3214.6314.2114.2314.2317,482,572
Nov 25, 202414.2914.5414.0114.4514.4522,937,016
Nov 22, 202414.7514.8914.1614.1614.1628,174,472
Nov 21, 202414.7115.1914.7114.9014.9034,398,900
Nov 20, 202414.9114.9814.6614.9014.9030,889,787
Nov 19, 202414.3415.0514.3415.0515.0541,654,702
Nov 18, 202414.6014.9714.2014.3314.3333,737,460
Nov 15, 202415.1015.6014.7514.8214.8241,937,109
Nov 14, 202415.4215.6815.1615.2115.2135,637,800
Nov 13, 202415.4815.7215.2415.4115.4140,247,788
Nov 12, 202415.8216.1015.3815.5915.5973,604,168
Nov 11, 202416.6316.9815.8616.1316.13117,570,554
Nov 8, 202418.4418.4417.3517.6217.62145,921,474
Nov 7, 202414.9016.7614.7016.7616.76117,310,423
Nov 6, 202415.2415.2415.2415.2415.2415,637,300
Nov 5, 202412.5913.8512.4213.8513.8555,021,292
Nov 4, 202412.2912.5912.2112.5912.5919,719,400
Nov 1, 202412.3612.4912.1312.1512.1518,394,144
Oct 31, 202412.2712.6312.1412.3712.3723,327,831
Oct 30, 202412.2012.3212.0312.2012.2011,762,406
Oct 29, 202412.5212.6512.2112.2212.2215,258,400
Oct 28, 202412.4112.5012.3412.4712.4712,374,300
Oct 25, 202412.3412.5512.2412.4412.4418,316,814
Oct 24, 202412.1812.3512.1212.2512.2511,734,916
Oct 23, 202412.4312.5412.2112.2512.2517,467,773
Oct 22, 202412.2912.4512.1712.3212.3213,464,522
Oct 21, 202412.3712.4612.2012.2912.2920,421,400
Oct 18, 202411.8712.8811.8212.4512.4532,010,333
Oct 17, 202412.1512.2311.8511.8711.8712,823,800
Oct 16, 202411.8912.3311.8612.0112.0118,449,960
Oct 15, 202412.3812.5712.0912.1012.1017,165,983
Oct 14, 202412.4912.5711.9012.5112.5125,420,329
Oct 11, 202412.5812.9312.1112.3612.3631,182,309
Oct 10, 202413.5013.7012.3512.6312.6346,539,317
Oct 9, 202414.6315.0913.3013.3013.3072,052,244
Oct 8, 202414.7814.7813.6114.7814.7845,392,160
Sep 30, 202413.0913.4412.5813.4413.4468,584,393
Sep 27, 202411.5012.2211.1112.2212.2250,437,959
Sep 26, 202410.2811.1610.2611.1111.1130,283,163
Sep 25, 202410.3710.7510.2110.4310.4328,109,007
Sep 24, 20249.7310.459.6510.2510.2524,031,260
Sep 23, 20249.729.759.639.669.664,284,000
Sep 20, 20249.699.749.659.729.724,295,306
Sep 19, 20249.659.879.569.739.737,911,616
Sep 18, 20249.549.639.369.599.595,019,000
Sep 13, 20249.599.709.519.569.565,261,000
Sep 12, 20249.569.749.529.629.626,373,874
Sep 11, 20249.609.659.499.569.564,887,300
Sep 10, 20249.599.639.399.609.606,038,400
Sep 9, 20249.429.739.429.569.567,589,200
Sep 6, 20249.829.899.539.589.5813,191,600
Sep 5, 20249.529.689.459.649.648,163,000
Sep 4, 20249.389.759.369.529.5211,398,200
Sep 3, 20249.219.909.209.529.5216,682,334
Sep 2, 20249.459.519.219.219.216,813,106
Aug 30, 20249.309.649.269.479.479,166,421
Aug 29, 20249.159.419.139.319.315,111,300
Aug 28, 20249.159.229.009.189.184,184,900
Aug 27, 20249.359.369.169.189.184,764,200
Aug 26, 20249.369.509.339.379.374,774,500
Aug 23, 20249.329.459.269.399.394,131,900
Aug 22, 20249.649.679.309.339.336,107,534
Aug 21, 20249.689.709.619.629.622,918,100
Aug 20, 20249.879.899.699.709.704,994,100
Aug 19, 20249.9210.019.879.899.894,117,700
Aug 16, 202410.0410.159.909.919.914,720,800
Aug 15, 20249.9110.179.8010.0610.066,761,212
Aug 14, 202410.0710.159.909.919.915,805,400
Aug 13, 202410.0210.129.8810.1210.125,459,300
Aug 12, 202410.0210.059.889.979.974,670,300
Aug 9, 202410.2510.3310.0010.0010.007,035,600
Aug 8, 202410.1010.3310.0510.1610.168,369,518
Aug 7, 202410.3010.3610.2110.2310.236,491,200
Aug 6, 202410.5410.7110.2410.3510.3512,127,607
Aug 5, 202410.4610.7810.4210.5410.5411,289,978
Aug 2, 202410.7110.8110.4410.4710.478,954,000
Aug 1, 202410.5810.8110.5810.7910.7912,572,902
Jul 31, 202410.1810.9010.1810.6810.6817,109,714
Jul 30, 202410.1110.2510.0510.1810.185,302,200
Jul 29, 202410.1210.2110.0710.1210.124,699,629
Jul 26, 202410.0210.229.9810.1710.177,280,900
Jul 25, 20249.8110.149.7710.0110.017,928,700
Jul 24, 20249.9010.009.819.829.825,302,133
Jul 23, 202410.1010.229.949.989.985,388,100
Jul 22, 202410.2910.3010.0110.1310.137,370,929
Jul 19, 20249.9410.219.9210.1610.167,404,509
Jul 18, 20249.9310.009.759.969.964,881,000
Jul 17, 20249.8810.009.859.949.944,255,100
Jul 16, 20249.829.929.789.889.884,379,583
Jul 15, 20249.839.909.789.849.843,788,200
Jul 12, 20249.769.889.739.839.834,632,878
Jul 11, 20249.739.839.669.809.805,995,025
Jul 10, 20249.599.809.569.619.614,998,500
Jul 9, 20249.389.639.359.609.606,359,817
Jul 8, 20249.619.689.419.459.455,633,601
Jul 5, 20249.659.769.439.649.648,083,219
Jul 4, 20249.9310.079.679.689.687,319,100
Jul 3, 202410.0010.109.9410.0210.023,883,968
Jul 2, 202410.0810.159.9910.0010.004,728,639
Jul 1, 20249.9310.109.8210.0510.056,052,600
Jun 28, 202410.1710.309.949.989.987,121,109
Jun 27, 2024 0.004 Dividend
Jun 27, 202410.1910.3510.1210.1610.166,460,299
Jun 26, 20249.8110.339.8110.3010.309,086,156
Jun 25, 20249.9210.129.849.949.947,696,057
Jun 24, 202410.2010.289.769.919.9111,267,395
Jun 21, 202410.4610.5610.3810.3910.394,946,059
Jun 20, 202410.4910.6910.4510.4610.465,400,277
Jun 19, 202410.7910.8610.6410.6410.644,583,700
Jun 18, 202410.7310.8510.7010.8110.815,667,671
Jun 17, 202410.6010.7310.5610.7310.736,374,000
Jun 14, 202410.5510.8010.4510.7110.7110,273,406
Jun 13, 202410.6610.7410.5610.6310.635,662,106
Jun 12, 202410.4910.7510.4910.6510.655,490,806
Jun 11, 202410.3010.6110.2410.5610.567,871,510
Jun 7, 202410.4210.6010.2210.3610.3610,417,334
Jun 6, 202410.7810.8210.3710.4210.4210,352,961
Jun 5, 202410.9010.9910.7510.7510.756,263,180
Jun 4, 202410.8610.9510.7310.9110.917,094,272
Jun 3, 202410.9211.0210.8110.9010.905,941,400
May 31, 202411.0011.0710.9810.9910.994,106,000
May 30, 202410.8911.0410.8111.0011.006,469,126
May 29, 202410.9111.0410.8810.9310.933,977,523
May 28, 202411.0411.1110.9010.9310.935,094,794
May 27, 202411.0711.2410.8511.0711.077,523,733
May 24, 202411.1711.3511.0611.0611.066,967,506
May 23, 202411.4611.4611.1311.1511.157,903,316
May 22, 202411.3411.4911.3411.4511.454,688,067
May 21, 202411.5211.6011.4111.4411.445,978,200
May 20, 202411.5511.6711.5211.5711.577,855,319
May 17, 202411.3611.5911.3111.5711.578,735,136
May 16, 202411.3911.5611.3711.4011.409,539,553
May 15, 202411.8711.9411.3711.3811.3818,023,900
May 14, 202411.6111.8311.5211.8011.8012,883,390
May 13, 202411.6511.7511.4511.6411.6410,222,800
May 10, 202411.5911.7511.5511.7011.7014,294,130
May 9, 202411.6911.9311.6511.7711.7717,395,904
May 8, 202411.7912.1511.7711.8611.8619,530,741
May 7, 202411.7211.8911.7211.8311.8310,557,105
May 6, 202411.9112.0411.7011.7711.7713,471,752
Apr 30, 202411.7512.0711.7111.7411.7416,228,800
Apr 29, 202411.6511.9511.6011.8411.8426,968,851
Apr 26, 202411.4111.7211.0611.6311.6327,749,718
Apr 25, 202411.0511.1910.9911.0911.096,248,200