Skip to main content
Sinolink Securities Co., Ltd. (SHA:600109)
China flag China · Delayed Price · Currency is CNY
8.75
-0.09 (-1.02%)
Mar 9, 2026, 3:00 PM CST

Sinolink Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20268.708.878.698.848.841.38%21,237,770
Mar 5, 20268.788.838.708.728.720.23%21,774,110
Mar 4, 20268.798.858.698.708.70-1.81%32,077,220
Mar 3, 20268.989.048.858.868.86-1.34%36,357,330
Mar 2, 20269.079.088.928.988.98-1.64%36,091,040
Feb 27, 20269.119.159.099.139.130.22%21,243,900
Feb 26, 20269.209.209.109.119.11-0.76%27,675,780
Feb 25, 20269.129.279.129.189.180.66%30,553,265
Feb 24, 20269.159.189.119.129.12-21,520,880
Feb 13, 20269.199.319.129.129.12-0.76%37,718,600
Feb 12, 20269.209.219.159.199.19-0.11%21,137,727
Feb 11, 20269.209.239.189.209.200.11%15,012,630
Feb 10, 20269.229.249.189.199.19-0.33%16,424,450
Feb 9, 20269.219.249.189.229.220.66%22,414,600
Feb 6, 20269.189.269.159.169.16-0.87%24,308,270
Feb 5, 20269.229.289.139.249.240.22%30,161,590
Feb 4, 20269.139.259.099.229.220.99%32,161,860
Feb 3, 20269.149.179.069.139.130.33%33,496,731
Feb 2, 20269.309.449.099.109.10-2.36%49,459,291
Jan 30, 20269.479.519.269.329.32-2.00%46,341,010
Jan 29, 20269.389.539.339.519.511.17%52,467,310
Jan 28, 20269.349.499.299.409.400.75%47,940,810
Jan 27, 20269.409.419.199.339.33-0.85%52,020,033
Jan 26, 20269.419.529.389.419.41-47,549,610
Jan 23, 20269.399.449.349.419.410.43%30,395,390
Jan 22, 20269.369.449.349.379.370.21%29,120,279
Jan 21, 20269.379.419.329.359.35-0.53%28,171,061
Jan 20, 20269.369.429.339.409.400.43%32,156,670
Jan 19, 20269.329.409.309.369.360.21%26,347,360
Jan 16, 20269.429.499.329.349.34-0.64%41,609,480
Jan 15, 20269.499.539.389.409.40-1.16%44,506,520
Jan 14, 20269.599.779.469.519.51-0.73%71,942,220
Jan 13, 20269.709.749.539.589.58-0.73%51,338,510
Jan 12, 20269.499.669.459.659.651.69%55,567,690
Jan 9, 20269.449.539.429.499.490.64%37,778,190
Jan 8, 20269.589.599.419.439.43-1.98%57,210,130
Jan 7, 20269.729.729.529.629.62-0.82%43,767,594
Jan 6, 20269.419.729.389.709.702.97%78,989,294
Jan 5, 20269.319.439.299.429.421.29%34,796,500
Dec 31, 20259.379.409.289.309.30-0.64%20,636,620
Dec 30, 20259.329.419.309.369.360.32%18,180,540
Dec 29, 20259.389.409.309.339.33-0.32%22,440,441
Dec 26, 20259.299.439.299.369.360.54%37,257,600
Dec 25, 20259.279.359.249.319.310.54%24,029,042
Dec 24, 20259.179.289.159.269.260.87%21,662,150
Dec 23, 20259.259.279.149.189.18-0.76%23,538,730
Dec 22, 20259.269.319.259.259.25-0.32%19,328,500
Dec 19, 20259.289.359.229.289.28-23,316,900
Dec 18, 20259.359.379.269.289.28-0.54%20,778,270
Dec 17, 20259.219.439.159.339.330.97%34,661,212
Dec 16, 20259.289.309.219.249.24-0.43%19,566,540
Dec 15, 20259.229.359.199.289.280.32%23,789,580
Dec 12, 20259.169.309.129.259.251.31%27,277,430
Dec 11, 20259.289.299.139.139.13-1.83%20,573,450
Dec 10, 20259.249.339.209.309.300.43%24,720,889
Dec 9, 20259.309.359.249.269.26-0.96%22,709,406
Dec 8, 20259.409.499.349.359.350.75%52,532,180
Dec 5, 20259.149.329.109.289.281.75%42,400,110
Dec 4, 20259.089.189.069.129.120.44%19,521,585
Dec 3, 20259.109.139.069.089.08-0.11%17,526,250
Dec 2, 20259.179.189.089.099.09-1.09%17,776,150
Dec 1, 20259.159.209.149.199.190.44%21,332,250
Nov 28, 20259.139.179.099.159.150.11%17,373,390
Nov 27, 20259.139.229.139.149.14-15,050,500
Nov 26, 20259.199.229.149.149.14-0.54%15,878,590
Nov 25, 20259.219.279.189.199.19-0.11%21,799,090
Nov 24, 20259.179.219.119.209.200.66%21,842,190
Nov 21, 20259.329.409.139.149.14-2.87%44,453,990
Nov 20, 20259.579.599.409.419.41-32,165,460
Nov 19, 20259.539.569.379.419.41-1.05%25,296,000
Nov 18, 20259.529.559.489.519.51-0.11%22,901,050
Nov 17, 20259.589.599.519.529.52-0.83%23,925,400
Nov 14, 20259.639.679.609.609.60-0.83%21,786,800
Nov 13, 20259.629.709.609.689.680.62%23,314,070
Nov 12, 20259.709.719.559.629.62-0.82%30,345,630
Nov 11, 20259.809.849.699.709.70-1.02%30,576,440
Nov 10, 20259.709.869.679.809.800.82%40,883,690
Nov 7, 20259.789.949.729.729.72-0.51%34,455,710
Nov 6, 20259.749.859.749.779.770.41%33,447,390
Nov 5, 20259.689.789.669.739.73-0.21%27,375,330
Nov 4, 20259.859.859.719.759.75-1.22%42,425,170
Nov 3, 20259.889.899.779.879.87-0.10%39,126,240
Oct 31, 202510.0110.079.889.889.88-3.42%112,897,200
Oct 30, 202510.4410.4410.2010.2310.23-2.20%62,240,900
Oct 29, 202510.1710.4610.1410.4610.463.05%82,062,480
Oct 28, 202510.2810.3010.1310.1510.15-1.46%47,794,350
Oct 27, 202510.2610.3410.1910.3010.301.28%61,650,460
Oct 24, 202510.1110.2010.0710.1710.170.39%40,047,650
Oct 23, 202510.0110.139.9210.1310.130.80%38,550,080
Oct 22, 202510.0810.129.9810.0510.05-0.89%32,947,610
Oct 21, 202510.1010.2810.0710.1410.140.40%56,066,680
Oct 20, 202510.2210.2810.0510.1010.100.50%48,522,020
Oct 17, 202510.4510.5210.0310.0510.05-3.83%78,461,660
Oct 16, 202510.4610.5610.3510.4510.45-0.67%82,751,880
Oct 15, 202510.2410.5210.1610.5210.523.14%98,394,030
Oct 14, 202510.1810.4810.1410.2010.200.20%76,058,800
Oct 13, 202510.0110.2110.0010.1810.18-1.26%54,496,250
Oct 10, 202510.2210.4210.1810.3110.310.49%68,145,830
Oct 9, 202510.2010.3110.0810.2610.260.29%60,122,300
Sep 30, 202510.2910.3510.1910.2310.23-1.35%63,313,060