Skip to main content
Sinolink Securities Co., Ltd. (SHA:600109)
China flag China · Delayed Price · Currency is CNY
8.97
+0.15 (1.70%)
Apr 29, 2026, 1:15 PM CST

Sinolink Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.748.968.748.828.820.68%40,788,510
Apr 27, 20268.688.828.668.768.761.27%33,880,540
Apr 24, 20268.628.798.628.658.651.17%48,390,460
Apr 23, 20268.638.648.538.558.55-0.93%24,156,440
Apr 22, 20268.538.668.518.638.630.82%20,598,040
Apr 21, 20268.608.638.548.568.56-0.58%18,848,140
Apr 20, 20268.668.688.608.618.61-0.46%17,574,010
Apr 17, 20268.688.708.618.658.65-0.46%15,551,740
Apr 16, 20268.688.738.668.698.690.23%20,182,290
Apr 15, 20268.718.738.658.678.67-0.23%17,488,300
Apr 14, 20268.718.738.598.698.691.16%24,536,710
Apr 13, 20268.508.708.478.598.590.82%27,870,830
Apr 10, 20268.468.738.448.528.521.91%43,682,190
Apr 9, 20268.468.488.358.368.36-1.99%18,387,770
Apr 8, 20268.368.538.338.538.533.52%33,942,070
Apr 7, 20268.278.308.208.248.24-0.36%13,952,670
Apr 3, 20268.358.388.208.278.27-0.72%16,003,830
Apr 2, 20268.468.468.308.338.33-1.65%20,941,000
Apr 1, 20268.468.498.408.478.471.07%17,722,166
Mar 31, 20268.408.538.378.388.38-0.24%23,581,980
Mar 30, 20268.268.418.248.408.400.48%18,850,570
Mar 27, 20268.258.398.238.368.360.72%16,708,327
Mar 26, 20268.388.428.268.308.30-1.19%20,864,800
Mar 25, 20268.378.478.338.408.400.72%25,501,640
Mar 24, 20268.348.388.218.348.341.21%24,567,117
Mar 23, 20268.558.578.218.248.24-4.74%45,229,027
Mar 20, 20268.768.818.658.658.65-0.92%29,213,030
Mar 19, 20268.778.828.718.738.73-1.02%25,063,350
Mar 18, 20268.908.908.808.828.82-0.56%24,844,200
Mar 17, 20268.839.028.838.878.870.57%35,659,800
Mar 16, 20268.808.858.758.828.82-21,843,700
Mar 13, 20268.838.908.788.828.82-0.45%26,888,160
Mar 12, 20268.818.898.798.868.860.45%22,052,580
Mar 11, 20268.838.868.798.828.820.11%19,431,090
Mar 10, 20268.808.888.798.818.810.69%21,444,910
Mar 9, 20268.748.798.688.758.75-1.02%25,371,870
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