Shanghai - Delayed Quote CNY

SOUTHWEST SECURITIES (600369.SS)

Compare
4.1300
+0.0100
+(0.24%)
At close: 3:00:01 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 21, 20254.10004.16004.09004.13004.130023,863,100
Apr 18, 20254.06004.14004.06004.12004.120028,326,092
Apr 17, 20254.06004.10004.05004.07004.070020,768,800
Apr 16, 20254.07004.09004.01004.08004.080026,230,400
Apr 15, 20254.09004.10004.06004.08004.080022,133,421
Apr 14, 20254.11004.12004.08004.10004.100022,971,217
Apr 11, 20254.09004.12004.07004.07004.070029,901,446
Apr 10, 20254.10004.17004.07004.11004.110037,676,199
Apr 9, 20253.94004.09003.86004.06004.060055,605,222
Apr 8, 20253.93004.01003.91003.97003.970054,236,785
Apr 7, 20254.20004.20003.92003.92003.920073,942,400
Apr 3, 20254.34004.40004.32004.35004.350033,516,079
Apr 2, 20254.34004.38004.32004.36004.360020,239,060
Apr 1, 20254.34004.38004.32004.34004.340025,566,001
Mar 31, 20254.42004.44004.31004.34004.340033,784,800
Mar 28, 20254.43004.46004.41004.43004.430022,151,066
Mar 27, 20254.44004.48004.39004.43004.430025,551,912
Mar 26, 20254.43004.46004.42004.44004.440026,391,000
Mar 25, 20254.41004.44004.38004.44004.440024,101,000
Mar 24, 20254.41004.43004.36004.41004.410034,890,560
Mar 21, 20254.49004.52004.40004.43004.430043,228,366
Mar 20, 20254.52004.53004.49004.50004.500030,607,305
Mar 19, 20254.52004.56004.50004.53004.530039,861,492
Mar 18, 20254.55004.56004.51004.54004.540030,920,400
Mar 17, 20254.57004.59004.52004.53004.530046,680,375
Mar 14, 20254.44004.62004.43004.58004.580093,217,002
Mar 13, 20254.45004.49004.40004.44004.440034,037,100
Mar 12, 20254.45004.52004.43004.46004.460040,445,056
Mar 11, 20254.37004.45004.36004.45004.450027,397,944
Mar 10, 20254.42004.44004.39004.42004.420029,481,661
Mar 7, 20254.51004.52004.42004.44004.440047,702,309
Mar 6, 20254.40004.56004.40004.53004.530077,469,014
Mar 5, 20254.39004.40004.33004.39004.390038,195,580
Mar 4, 20254.36004.42004.35004.40004.400037,035,526
Mar 3, 20254.46004.48004.38004.39004.390066,685,579
Feb 28, 20254.63004.72004.44004.45004.4500108,374,490
Feb 27, 20254.60004.73004.55004.71004.7100161,386,028
Feb 26, 20254.45004.56004.45004.55004.550048,173,408
Feb 25, 20254.51004.51004.44004.45004.450034,636,887
Feb 24, 20254.57004.59004.51004.54004.540043,734,782
Feb 21, 20254.49004.60004.45004.59004.590062,591,491
Feb 20, 20254.51004.51004.44004.49004.490031,012,689
Feb 19, 20254.48004.53004.46004.51004.510037,067,314
Feb 18, 20254.58004.58004.46004.48004.480045,348,244
Feb 17, 20254.60004.63004.55004.60004.600050,373,604
Feb 14, 20254.56004.60004.53004.58004.580037,487,457
Feb 13, 20254.60004.65004.54004.58004.580053,191,693
Feb 12, 20254.53004.62004.50004.61004.610040,865,164
Feb 11, 20254.56004.56004.47004.53004.530037,680,431
Feb 10, 20254.55004.59004.52004.55004.550040,716,405
Feb 7, 20254.42004.60004.41004.53004.530064,478,365
Feb 6, 20254.35004.44004.32004.44004.440045,118,162
Feb 5, 20254.39004.41004.34004.35004.350031,285,742
Jan 27, 20254.47004.50004.36004.36004.360033,794,500
Jan 24, 20254.43004.50004.41004.47004.470036,950,819
Jan 23, 20254.46004.57004.43004.43004.430057,116,324
Jan 22, 20254.42004.42004.35004.40004.400027,294,926
Jan 21, 20254.45004.46004.38004.42004.420026,495,909
Jan 20, 20254.43004.47004.40004.43004.430035,946,653
Jan 17, 20254.39004.44004.37004.40004.400031,701,300
Jan 16, 20254.42004.50004.37004.41004.410041,806,520
Jan 15, 20254.42004.43004.37004.40004.400034,122,737
Jan 14, 20254.28004.45004.28004.43004.430057,993,185
Jan 13, 20254.20004.29004.19004.28004.280030,780,545
Jan 10, 20254.33004.35004.23004.24004.240031,252,500
Jan 9, 20254.31004.36004.31004.32004.320032,176,374
Jan 8, 20254.37004.38004.23004.33004.330051,193,342
Jan 7, 20254.36004.41004.31004.39004.390035,547,200
Jan 6, 20254.35004.38004.29004.34004.340038,687,260
Jan 3, 20254.48004.49004.33004.37004.370052,381,162
Jan 2, 20254.66004.66004.42004.47004.470073,599,309
Dec 31, 20244.94004.96004.66004.67004.670094,633,486
Dec 30, 20244.93004.95004.89004.94004.940043,451,800
Dec 27, 20244.92005.03004.91004.94004.940069,943,450
Dec 26, 20244.92004.96004.89004.92004.920043,858,690
Dec 25, 20244.98004.98004.85004.92004.920047,332,247
Dec 24, 20244.89004.98004.87004.97004.970050,503,609
Dec 23, 20244.95004.99004.87004.89004.890052,589,549
Dec 20, 20244.94005.00004.92004.97004.970046,688,022
Dec 19, 20244.92004.96004.86004.95004.950052,357,600
Dec 18, 20245.01005.04004.93004.96004.960062,387,764
Dec 17, 20245.03005.08004.97005.01005.010077,735,910
Dec 16, 20245.11005.15005.01005.03005.030075,976,452
Dec 13, 20245.19005.22005.11005.13005.1300152,320,064
Dec 12, 20245.08005.53005.06005.30005.3000243,544,484
Dec 11, 20244.99005.07004.98005.04005.040058,936,257
Dec 10, 20245.30005.30005.01005.02005.0200127,264,733
Dec 9, 20245.04005.10004.94005.01005.0100110,554,527
Dec 6, 20244.87005.37004.86005.10005.1000198,215,259
Dec 5, 2024 0.01 Dividend
Dec 5, 20244.81004.90004.81004.88004.880044,055,934
Dec 4, 20244.90004.92004.81004.84004.830040,164,071
Dec 3, 20244.91004.95004.83004.91004.899955,235,277
Dec 2, 20244.82004.97004.80004.92004.909867,922,987
Nov 29, 20244.75004.96004.69004.83004.820094,433,937
Nov 28, 20244.75004.81004.73004.75004.740249,690,052
Nov 27, 20244.65004.76004.58004.75004.740256,490,646
Nov 26, 20244.66004.74004.64004.66004.650452,661,091
Nov 25, 20244.71004.80004.63004.70004.690368,369,541
Nov 22, 20244.88004.91004.63004.65004.640477,773,260
Nov 21, 20244.85004.92004.81004.88004.869968,884,219
Nov 20, 20244.81004.98004.80004.89004.879977,270,700
Nov 19, 20244.79004.84004.73004.83004.820055,007,233
Nov 18, 20244.82004.90004.74004.77004.760165,737,373
Nov 15, 20244.96005.01004.79004.80004.790174,598,421
Nov 14, 20245.03005.09004.97004.98004.969760,358,076
Nov 13, 20245.03005.09004.97005.06005.049574,169,936
Nov 12, 20245.21005.24005.01005.06005.0495101,169,513
Nov 11, 20245.16005.23005.10005.20005.1893102,649,464
Nov 8, 20245.55005.55005.21005.23005.2192175,487,601
Nov 7, 20245.06005.50005.05005.44005.4288210,441,616
Nov 6, 20245.10005.25005.01005.12005.1094183,291,165
Nov 5, 20244.89005.12004.81005.09005.0795157,525,652
Nov 4, 20244.76004.87004.76004.87004.859993,640,284
Nov 1, 20244.76004.88004.74004.75004.7402119,605,633
Oct 31, 20244.67004.88004.64004.81004.8001142,954,490
Oct 30, 20244.65004.75004.62004.69004.680381,129,400
Oct 29, 20244.77004.84004.66004.67004.660496,206,200
Oct 28, 20244.75004.76004.69004.75004.740283,018,170
Oct 25, 20244.63004.80004.60004.77004.7601114,293,727
Oct 24, 2024 0.01 Dividend
Oct 24, 20244.62004.70004.56004.63004.620481,296,069
Oct 23, 20244.66004.79004.61004.64004.6204125,841,382
Oct 22, 20244.58004.65004.56004.64004.620481,284,873
Oct 21, 20244.65004.68004.56004.60004.5806130,483,544
Oct 18, 20244.47004.90004.41004.71004.6901197,335,367
Oct 17, 20244.61004.62004.46004.46004.4412145,740,125
Oct 16, 20244.42004.85004.40004.65004.6304211,448,670
Oct 15, 20244.57004.60004.45004.46004.441291,086,157
Oct 14, 20244.61004.64004.38004.57004.5507125,965,323
Oct 11, 20244.68004.79004.50004.57004.5507129,176,841
Oct 10, 20245.01005.12004.66004.74004.7200197,597,123
Oct 9, 20245.33005.49004.87004.94004.9192334,889,863
Oct 8, 20245.36005.36005.12005.36005.3374259,877,706
Sep 30, 20244.86004.87004.63004.87004.8495217,510,787
Sep 27, 20244.29004.43004.17004.43004.4113136,666,812
Sep 26, 20243.92004.16003.90004.15004.1325129,267,871
Sep 25, 20243.89004.08003.88003.94003.9234148,451,814
Sep 24, 20243.65003.83003.62003.81003.793978,351,722
Sep 23, 20243.62003.63003.58003.61003.594819,809,092
Sep 20, 20243.63003.64003.58003.61003.594821,685,763
Sep 19, 20243.58003.66003.57003.63003.614730,582,904
Sep 18, 20243.58003.60003.51003.57003.554924,531,841
Sep 13, 20243.58003.62003.56003.59003.574931,124,081
Sep 12, 20243.57003.60003.54003.57003.554920,950,187
Sep 11, 20243.54003.57003.52003.56003.545021,783,652
Sep 10, 20243.59003.60003.49003.55003.535033,807,423
Sep 9, 20243.55003.64003.52003.58003.564944,327,636
Sep 6, 20243.59003.65003.53003.57003.554964,709,074
Sep 5, 20243.51003.54003.50003.53003.515122,645,969
Sep 4, 20243.53003.55003.50003.51003.495225,373,800
Sep 3, 20243.55003.58003.53003.54003.525128,752,404
Sep 2, 20243.74003.75003.54003.55003.535058,870,134
Aug 30, 20243.67003.79003.66003.75003.734241,899,928
Aug 29, 20243.67003.73003.67003.67003.654524,774,222
Aug 28, 20243.66003.71003.64003.69003.674416,242,397
Aug 27, 20243.69003.69003.65003.67003.654513,822,300
Aug 26, 20243.70003.73003.67003.69003.674417,617,994
Aug 23, 20243.67003.72003.65003.70003.684417,276,145
Aug 22, 20243.74003.76003.65003.67003.654519,943,000
Aug 21, 20243.73003.77003.73003.74003.724214,315,677
Aug 20, 20243.78003.80003.74003.75003.734222,741,187
Aug 19, 20243.79003.83003.77003.79003.774017,196,600
Aug 16, 20243.83003.86003.78003.80003.784026,341,300
Aug 15, 20243.79003.89003.79003.84003.823827,227,210
Aug 14, 20243.82003.85003.79003.80003.784018,268,036
Aug 13, 20243.78003.83003.75003.83003.813820,848,750
Aug 12, 20243.80003.81003.76003.78003.764118,474,006
Aug 9, 20243.86003.87003.79003.81003.793922,300,400
Aug 8, 20243.81003.89003.80003.84003.823830,407,243
Aug 7, 20243.83003.85003.78003.81003.793923,034,881
Aug 6, 20243.85003.88003.80003.84003.823825,886,669
Aug 5, 20243.85003.92003.82003.84003.823838,530,550
Aug 2, 20243.93003.97003.86003.87003.853739,444,267
Aug 1, 20243.92003.97003.91003.95003.933362,393,696
Jul 31, 20243.76004.00003.75003.93003.913488,789,520
Jul 30, 20243.73003.77003.72003.75003.734220,646,570
Jul 29, 20243.72003.78003.71003.73003.714322,850,682
Jul 26, 20243.67003.74003.66003.73003.714331,667,599
Jul 25, 20243.60003.67003.59003.65003.634625,489,300
Jul 24, 20243.63003.64003.59003.61003.594821,045,246
Jul 23, 20243.67003.71003.63003.63003.614726,144,086
Jul 22, 20243.69003.72003.64003.67003.654528,009,825
Jul 19, 20243.66003.70003.64003.67003.654529,500,734
Jul 18, 20243.65003.67003.60003.66003.644621,278,816
Jul 17, 20243.64003.67003.63003.65003.634620,018,632
Jul 16, 20243.63003.66003.61003.65003.634615,653,100
Jul 15, 20243.63003.65003.60003.63003.614716,245,100
Jul 12, 20243.65003.67003.62003.63003.614714,787,804
Jul 11, 20243.62003.69003.61003.65003.634626,096,074
Jul 10, 20243.57003.63003.55003.58003.564920,622,228
Jul 9, 20243.48003.58003.48003.56003.545031,570,567
Jul 8, 20243.59003.59003.46003.48003.465325,667,498
Jul 5, 20243.58003.58003.58003.58003.5649-
Jul 4, 20243.65003.67003.58003.58003.564920,958,810
Jul 3, 20243.63003.67003.61003.65003.634620,069,900
Jul 2, 20243.64003.66003.61003.62003.604718,257,000
Jul 1, 20243.58003.64003.51003.62003.604729,725,920
Jun 28, 20243.65003.70003.57003.58003.564936,850,500
Jun 27, 20243.68003.68003.63003.66003.644619,800,900
Jun 26, 20243.65003.69003.62003.68003.664520,565,332
Jun 25, 20243.69003.71003.62003.65003.634625,850,700
Jun 24, 20243.71003.73003.66003.70003.684423,754,300
Jun 21, 20243.72003.77003.71003.72003.704320,924,138
Jun 20, 20243.75003.78003.71003.71003.694418,322,100
Jun 19, 20243.80003.81003.75003.76003.744118,235,968
Jun 18, 20243.76003.80003.74003.79003.774022,393,985
Jun 17, 20243.72003.77003.70003.75003.734221,399,120
Jun 14, 20243.67003.77003.66003.75003.734239,409,103
Jun 13, 20243.70003.71003.67003.68003.664521,223,097
Jun 12, 20243.70003.71003.69003.70003.684416,006,000
Jun 11, 20243.69003.74003.68003.70003.684420,647,399
Jun 7, 2024 0.035 Dividend
Jun 7, 20243.73003.75003.67003.71003.694427,707,378
Jun 6, 20243.80003.81003.73003.74003.689429,606,632
Jun 5, 20243.84003.84003.79003.79003.738719,770,308
Jun 4, 20243.81003.84003.79003.83003.778221,148,000
Jun 3, 20243.85003.85003.78003.81003.758427,904,570
May 31, 20243.84003.86003.83003.85003.797923,476,002
May 30, 20243.82003.85003.80003.83003.778219,574,000
May 29, 20243.82003.87003.81003.83003.778223,943,208
May 28, 20243.85003.87003.81003.82003.768323,572,700
May 27, 20243.84003.86003.80003.85003.797922,857,720
May 24, 20243.85003.88003.82003.82003.768325,713,208
May 23, 20243.95003.96003.85003.86003.807845,349,908
May 22, 20243.93003.98003.93003.96003.906435,577,300
May 21, 20243.98003.99003.93003.95003.896532,901,524
May 20, 20243.99004.04003.98003.99003.936066,101,120
May 17, 20243.91004.08003.90004.05003.995299,330,180
May 16, 20243.93003.96003.89003.90003.847235,956,100
May 15, 20244.06004.07003.91003.91003.857153,977,296
May 14, 20244.00004.03003.97004.03003.975539,934,044
May 13, 20243.98004.04003.95004.00003.945947,402,800
May 10, 20243.98004.00003.94004.00003.945937,596,268
May 9, 20243.93003.99003.92003.98003.926131,957,400
May 8, 20243.97003.97003.92003.92003.866928,369,999
May 7, 20244.00004.01003.95003.97003.916337,094,002
May 6, 20244.02004.05003.97004.00003.945952,889,561
Apr 30, 20243.99004.01003.93003.97003.916355,948,605
Apr 29, 20243.93004.02003.90003.98003.926192,592,779
Apr 26, 20243.80003.94003.78003.93003.8768100,973,387
Apr 25, 20243.74003.76003.72003.73003.679522,896,285
Apr 24, 20243.75003.76003.72003.76003.709125,667,054
Apr 23, 20243.76003.78003.73003.74003.689421,460,202
Apr 22, 20243.75003.79003.73003.75003.699222,319,860