Shanghai - Delayed Quote CNY

Capital Securities Corporation Limited (601136.SS)

Compare
19.81
0.00
(0.00%)
As of 11:29:50 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 202520.0020.0419.6319.8119.818,832,406
Jan 20, 202520.0420.0519.7419.8119.8114,927,934
Jan 17, 202519.5319.9219.5319.8019.8013,987,263
Jan 16, 202519.9320.0819.5019.6919.6919,397,963
Jan 15, 202519.9020.0519.7319.7819.7816,144,603
Jan 14, 202519.4520.1119.3520.0820.0828,891,149
Jan 13, 202519.0619.4519.0019.3119.3114,947,272
Jan 10, 202519.7919.8919.1719.1719.1716,520,127
Jan 9, 202519.6019.9419.5919.7919.7913,887,999
Jan 8, 202520.0120.0519.3519.7819.7823,175,944
Jan 7, 202520.0020.1519.8620.1020.1020,215,042
Jan 6, 202520.1120.2819.8819.9719.9717,066,557
Jan 3, 202520.9320.9920.1020.1620.1622,417,061
Jan 2, 202521.9922.0320.6220.9320.9331,397,509
Dec 31, 202423.4623.4822.0022.0022.0029,644,908
Dec 30, 202423.2523.4023.1223.3523.3516,870,155
Dec 27, 202423.2123.7023.1923.3823.3826,316,305
Dec 26, 202423.1423.4023.0023.2523.2515,036,990
Dec 25, 202423.3023.4022.8323.1323.1317,933,115
Dec 24, 202423.1723.3123.0323.3023.3018,396,057
Dec 23, 202423.2523.6022.9223.0623.0619,153,400
Dec 20, 202423.2623.7023.2023.3923.3920,719,469
Dec 19, 202422.9823.4422.7523.2723.2721,941,478
Dec 18, 2024 0.06 Dividend
Dec 18, 202423.3323.4523.0423.1123.1115,423,000
Dec 17, 202423.7024.0023.3023.3523.3025,101,215
Dec 16, 202423.8624.1523.4123.9623.9027,875,800
Dec 13, 202424.1524.4023.8823.8923.8350,103,330
Dec 12, 202424.2024.7024.1124.4224.3634,514,374
Dec 11, 202424.3824.7624.2124.2724.2129,164,223
Dec 10, 202425.8025.8524.5024.5524.4957,031,452
Dec 9, 202424.4824.7624.2024.6124.5532,480,800
Dec 6, 202424.4624.9424.1624.5224.4641,861,500
Dec 5, 202424.0024.5923.9524.5024.4437,161,655
Dec 4, 202424.4024.4723.8824.0023.9430,401,700
Dec 3, 202424.4624.7724.0724.4124.3539,855,350
Dec 2, 202424.6025.1524.2924.6424.5867,840,021
Nov 29, 202423.5324.9723.4624.1224.0667,749,905
Nov 28, 202423.9624.0523.5023.7023.6450,005,486
Nov 27, 202423.1524.4623.0824.2124.1573,969,737
Nov 26, 202422.6023.7422.6023.3423.2952,280,926
Nov 25, 202422.7722.8922.1822.8822.8342,793,251
Nov 22, 202423.2123.4822.2522.4222.3742,818,399
Nov 21, 202423.0623.6622.9323.3023.2545,573,125
Nov 20, 202423.0223.1822.7323.0422.9941,757,661
Nov 19, 202422.1523.2622.1123.0823.0361,800,362
Nov 18, 202422.7022.9621.8922.0221.9748,039,019
Nov 15, 202424.1024.4422.8122.8222.7770,059,146
Nov 14, 202425.0025.2824.1024.2024.1489,580,067
Nov 13, 202424.9426.9924.8525.7625.70132,867,871
Nov 12, 202424.6025.5024.2525.1025.0492,551,899
Nov 11, 202423.4726.1423.3824.8924.83109,948,663
Nov 8, 202425.4925.5023.6523.7623.70112,847,553
Nov 7, 202422.3024.7522.1824.7524.69105,503,193
Nov 6, 202422.8823.4222.2622.5022.4582,033,111
Nov 5, 202421.8022.7721.6022.5522.5079,348,893
Nov 4, 202421.1821.7821.1321.7521.7040,176,363
Nov 1, 202421.5621.8021.1221.1321.0850,304,647
Oct 31, 202421.1222.1021.0921.5721.5263,806,604
Oct 30, 202421.2021.5121.0621.2421.1935,072,117
Oct 29, 202422.1022.2521.2321.2721.2258,368,300
Oct 28, 202421.9022.1521.8322.0421.9944,787,630
Oct 25, 202421.9622.4021.7722.0622.0175,445,249
Oct 24, 202421.5023.1021.4122.3922.34113,282,709
Oct 23, 202421.6021.8021.2221.2921.2459,590,409
Oct 22, 202421.2021.5421.1321.5321.4844,372,500
Oct 21, 202421.2221.4520.9121.2021.1555,195,558
Oct 18, 202420.6522.4020.6121.5121.4678,703,545
Oct 17, 202421.1121.3120.6320.6520.6035,656,497
Oct 16, 202420.9021.4720.6020.9720.9240,082,946
Oct 15, 202421.4821.7721.0921.1421.0941,174,617
Oct 14, 202421.6821.8920.6821.7921.7456,846,701
Oct 11, 202421.5122.3821.2421.7421.6960,237,040
Oct 10, 202423.1523.7421.1921.8821.8383,131,007
Oct 9, 202424.5025.9723.5223.5223.46109,996,134
Oct 8, 202426.1326.1324.4526.1326.0796,219,224
Sep 30, 202423.5023.7522.2223.7523.69111,046,677
Sep 27, 202420.7621.6020.2121.5921.5462,444,418
Sep 26, 202419.1220.7218.8620.2020.1592,425,186
Sep 25, 202419.5120.1119.1019.1219.07108,264,090
Sep 24, 202417.4618.8917.1718.8918.8588,381,248
Sep 23, 202417.2817.3517.1517.1717.1313,828,509
Sep 20, 202417.3917.5217.1617.2717.2320,415,100
Sep 19, 202417.4017.9217.1817.5217.4832,668,135
Sep 18, 202417.1017.2516.7017.1617.1219,740,009
Sep 13, 202417.4617.6417.0717.0917.0520,558,755
Sep 12, 202417.6217.7817.4517.4617.4216,179,000
Sep 11, 202417.5017.6817.4317.6517.6115,196,700
Sep 10, 202418.0118.0917.1617.5917.5531,670,592
Sep 9, 202417.8818.4317.7718.0017.9635,706,205
Sep 6, 202419.4019.7418.7818.8018.7649,171,803
Sep 5, 202418.7818.8718.6818.8118.7716,117,842
Sep 4, 202418.5518.9818.5118.7718.7320,652,111
Sep 3, 202418.5018.7918.5018.6818.6417,504,209
Sep 2, 202419.1119.2118.6018.6018.5633,010,143
Aug 30, 202418.9619.7818.8619.3419.2952,335,717
Aug 29, 202418.8019.1918.8019.0218.9829,890,395
Aug 28, 202418.7419.1418.7418.9018.8631,278,882
Aug 27, 202418.6018.8018.4618.7218.6820,754,100
Aug 26, 202418.6318.8218.3918.6818.6421,405,900
Aug 23, 202418.6119.0918.5818.7018.6626,763,600
Aug 22, 202419.3619.3618.5918.7118.6729,626,400
Aug 21, 202419.3119.3919.0719.1719.1222,249,090
Aug 20, 202420.0120.1019.2619.3219.2735,977,298
Aug 19, 202420.0120.3119.8619.9619.9131,782,329
Aug 16, 202420.5620.7520.1720.2020.1535,198,082
Aug 15, 202420.7021.2820.6120.6420.5955,838,801
Aug 14, 202420.4321.1820.4320.6520.6055,216,600
Aug 13, 202420.0220.9819.8520.7020.6546,721,266
Aug 12, 202419.8020.1019.6620.0319.9823,757,800
Aug 9, 202420.5020.6119.9319.9519.9038,311,316
Aug 8, 202419.8521.1519.8320.3720.3268,106,283
Aug 7, 202420.0320.3619.9119.9519.9034,536,411
Aug 6, 202420.1820.2619.5020.1820.1346,980,710
Aug 5, 202420.0520.3419.7519.7819.7346,785,800
Aug 2, 202420.8521.1520.0120.1620.1155,184,486
Aug 1, 202420.3521.4520.1820.8620.8190,634,535
Jul 31, 202418.6520.5218.6120.5220.4796,102,855
Jul 30, 202418.5918.8618.5318.6518.6119,058,400
Jul 29, 202418.8019.0418.6018.6818.6420,384,849
Jul 26, 202418.4619.3618.4018.9818.9433,584,100
Jul 25, 202418.2118.9818.1818.5918.5531,279,446
Jul 24, 202419.1619.3018.2118.3118.2737,549,052
Jul 23, 202419.9820.1419.4919.5319.4826,575,251
Jul 22, 2024 0.10 Dividend
Jul 22, 202420.3320.4019.8920.0820.0328,696,596
Jul 19, 202419.7220.2419.6520.1419.9932,713,900
Jul 18, 202419.9520.0519.5519.8219.6824,289,608
Jul 17, 202419.9620.1419.9219.9419.7919,947,638
Jul 16, 202420.1420.3219.9020.0619.9124,888,091
Jul 15, 202420.0520.2820.0220.2120.0616,596,919
Jul 12, 202420.2020.3219.9220.1920.0425,290,753
Jul 11, 202420.5020.5820.0720.3820.2338,695,499
Jul 10, 202420.1120.4820.1120.2620.1131,038,003
Jul 9, 202419.9120.5119.5220.3520.2048,760,822
Jul 8, 202420.0020.0019.4119.4119.2732,339,991
Jul 5, 202419.9119.9119.9119.9119.76-
Jul 4, 202419.8020.2519.6419.9119.7636,405,367
Jul 3, 202419.6519.9919.4019.7219.5823,015,957
Jul 2, 202420.1820.3219.7619.7919.6530,519,948
Jul 1, 202420.3020.4319.7020.1820.0335,722,200
Jun 28, 202420.9221.3420.2520.4620.3156,376,035
Jun 27, 202421.9621.9821.2121.2121.0542,511,286
Jun 26, 202422.0222.5021.9522.2022.0457,132,821
Jun 25, 202421.7122.6821.5022.1722.0156,344,047
Jun 24, 202421.4622.2621.4521.8321.6743,921,078
Jun 21, 202422.2022.4821.7621.8321.6746,497,914
Jun 20, 202421.8322.3021.5621.9921.8350,387,396
Jun 19, 202422.4022.5021.6621.8421.6847,088,968
Jun 18, 202422.3522.7022.1022.4022.2448,665,669
Jun 17, 202421.9822.3821.9122.2822.1246,180,656
Jun 14, 202421.1823.3021.1822.2522.0991,896,302
Jun 13, 202421.0821.3020.8721.2821.1239,004,537
Jun 12, 202420.7221.3020.2221.0820.9342,829,817
Jun 11, 202421.1522.1920.9321.0020.8569,416,392
Jun 7, 202421.1021.5820.7921.4821.3259,123,585
Jun 6, 202420.9621.7820.7621.1320.9864,285,446
Jun 5, 202420.9221.3520.8120.9320.7842,385,285
Jun 4, 202420.1421.2420.1221.1821.0362,135,993
Jun 3, 202420.3320.4320.0720.1419.9930,603,100
May 31, 202420.8820.9720.5620.6720.5227,557,999
May 30, 202420.1521.1720.0320.9120.7645,973,544
May 29, 202420.1120.4120.0520.2320.0816,631,263
May 28, 202420.3920.5520.1820.2720.1219,611,136
May 27, 202420.2020.5920.0120.5720.4225,301,830
May 24, 202420.4720.7820.0820.1119.9629,444,956
May 23, 202421.0821.5220.4020.5820.4341,475,859
May 22, 202421.1321.2721.0221.1621.0122,059,954
May 21, 202421.0621.3421.0521.1420.9921,707,035
May 20, 202421.0221.4221.0121.2021.0534,491,483
May 17, 202420.9721.2420.7121.2321.0736,159,884
May 16, 202421.3721.8020.8721.0220.8754,749,277
May 15, 202423.2623.5621.6521.6621.5064,051,102
May 14, 202422.6122.9522.1822.9322.7651,717,108
May 13, 202422.3623.4721.8022.9322.7661,472,646
May 10, 202422.8223.3522.7123.2923.1256,886,458
May 9, 202423.0723.2022.7322.9322.7653,247,661
May 8, 202423.3223.5022.8523.0122.8456,035,805
May 7, 202422.7624.7422.7623.7323.56108,757,392
May 6, 202423.4923.8322.5323.0622.8984,552,701
Apr 30, 202422.4624.2922.2223.4723.30119,320,186
Apr 29, 202422.5023.8222.1422.5722.41136,752,870
Apr 26, 202420.6021.6520.1521.6521.4997,392,152
Apr 25, 202419.2820.2519.2719.6819.5454,204,566
Apr 24, 202420.3420.4018.7819.1519.0180,217,624
Apr 23, 202420.1320.4319.8420.3220.1749,663,129
Apr 22, 202419.6821.1619.6620.1319.9866,132,078
Apr 19, 202419.6020.1219.5919.8319.6944,265,585
Apr 18, 202419.7120.4019.5819.9019.7573,899,221
Apr 17, 202419.2020.1718.8919.9919.8478,276,932
Apr 16, 202419.1520.3819.0019.6419.5099,578,839
Apr 15, 202417.9919.4417.9119.4419.30100,385,698
Apr 12, 202417.8818.0017.5817.6717.5418,615,854
Apr 11, 202417.7418.2517.6518.0217.8923,939,897
Apr 10, 202418.1918.2517.5217.7617.6322,209,685
Apr 9, 202418.3518.4518.1018.3018.1712,847,317
Apr 8, 202418.3018.7018.0318.2018.0721,167,940
Apr 3, 202418.8719.0018.5118.5218.3819,536,153
Apr 2, 202419.3519.3618.8819.0018.8622,368,363
Apr 1, 202419.3919.5219.1119.3419.2028,933,579
Mar 29, 202418.8019.1018.7419.0718.9317,834,805
Mar 28, 202418.7019.2418.6119.0018.8630,750,898
Mar 27, 202419.4519.4918.6618.7018.5633,006,322
Mar 26, 202419.6019.8819.3019.4919.3531,509,760
Mar 25, 202420.3420.3719.6019.6019.4648,646,535
Mar 22, 202420.9521.3020.7020.7220.5738,400,175
Mar 21, 202421.1321.5020.9121.1320.9838,864,768
Mar 20, 202421.2321.4220.8921.1120.9637,499,091
Mar 19, 202421.8221.9421.2821.2921.1346,165,060
Mar 18, 202421.5822.5021.3022.0321.8774,608,621
Mar 15, 202420.5021.2920.4121.2121.0546,752,268
Mar 14, 202420.9021.1320.3620.6120.4644,088,636
Mar 13, 202421.3521.3920.9521.1120.9639,222,051
Mar 12, 202421.3721.7521.2121.5221.3653,727,462
Mar 11, 202420.9021.3320.8321.2521.0945,120,342
Mar 8, 202421.0921.1520.6520.8020.6537,210,575
Mar 7, 202421.3321.6220.8020.9520.8061,749,756
Mar 6, 202420.8822.0720.7821.6221.4670,990,035
Mar 5, 202421.3922.0021.0021.0120.8658,562,097
Mar 4, 202421.6521.8721.2021.5921.4350,300,434
Mar 1, 202422.0022.3521.5221.8721.7177,604,743
Feb 29, 202420.6622.2020.5422.1121.9589,518,584
Feb 28, 202421.5923.2221.0821.2521.09141,181,601
Feb 27, 202420.7321.3020.7121.3021.1469,544,767
Feb 26, 202420.9321.4320.7620.9220.7770,449,711
Feb 23, 202421.4822.3320.8121.2921.13118,069,144
Feb 22, 202419.7221.6619.6221.5021.34121,643,493
Feb 21, 202419.0421.7019.0120.4620.31153,951,046
Feb 20, 202417.6119.7317.5019.7319.5987,406,721
Feb 19, 202417.7017.9816.4417.9417.8161,216,169
Feb 8, 202418.7018.8918.0118.2218.0959,877,454
Feb 7, 202418.9719.4118.1618.4418.3170,610,679
Feb 6, 202417.6519.8517.6519.3919.2589,372,525
Feb 5, 202418.6220.8017.8818.7518.61106,749,878
Feb 2, 202418.8520.9817.2419.6019.46112,771,927
Feb 1, 202418.1719.8418.1719.1619.0292,083,657
Jan 31, 202418.2219.9918.2218.7518.61102,777,553
Jan 30, 202417.9518.8817.9418.3418.2186,882,111
Jan 29, 202418.2218.5617.7217.8617.7364,778,840
Jan 26, 202418.8219.1918.0618.6218.48103,645,149
Jan 25, 202418.7820.1818.3019.2419.10144,190,241
Jan 24, 202417.2018.3916.8918.3918.26111,029,783
Jan 23, 202415.2916.7215.2816.7216.6060,788,912
Jan 22, 202415.7415.8515.0015.2015.0919,336,371

Related Tickers

601211.SS Guotai Junan Securities Co., Ltd.
17.74
-0.11%
 
601162.SS Tianfeng Securities Co., Ltd.
4.2200
-0.24%
 
600030.SS CITIC SECURITIES
27.49
+0.33%
 
MS-PI Morgan Stanley
25.33
+0.08%
 
MS-PA Morgan Stanley
23.80
+0.21%
 
SCHW The Charles Schwab Corporation
76.41
+1.19%
 
MARA MARA Holdings, Inc.
19.91
+8.80%