Southwest Securities Co., Ltd. (SHA:600369)
China
· Delayed Price · Currency is CNY 4.490
+0.080 (1.81%)
At close: Dec 5, 2025
Southwest Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.41 | 4.51 | 4.39 | 4.48 | - | 1.59% | 43,071,130 |
| Dec 4, 2025 | 4.41 | 4.44 | 4.39 | 4.41 | 4.41 | - | 21,127,310 |
| Dec 3, 2025 | 4.44 | 4.45 | 4.39 | 4.41 | 4.41 | -0.68% | 22,127,800 |
| Dec 2, 2025 | 4.44 | 4.45 | 4.41 | 4.44 | 4.44 | -0.22% | 19,780,560 |
| Dec 1, 2025 | 4.42 | 4.46 | 4.41 | 4.45 | 4.45 | 0.45% | 22,755,680 |
| Nov 28, 2025 | 4.39 | 4.44 | 4.37 | 4.43 | 4.43 | 0.91% | 32,237,330 |
| Nov 27, 2025 | 4.40 | 4.43 | 4.38 | 4.39 | 4.39 | - | 21,539,700 |
| Nov 26, 2025 | 4.41 | 4.43 | 4.39 | 4.39 | 4.39 | -0.23% | 25,192,800 |
| Nov 25, 2025 | 4.41 | 4.44 | 4.40 | 4.40 | 4.40 | - | 33,002,700 |
| Nov 24, 2025 | 4.46 | 4.47 | 4.38 | 4.40 | 4.40 | -0.90% | 64,218,854 |
| Nov 21, 2025 | 4.57 | 4.59 | 4.43 | 4.44 | 4.44 | -3.48% | 51,825,280 |
| Nov 20, 2025 | 4.69 | 4.72 | 4.59 | 4.60 | 4.60 | -0.43% | 40,586,110 |
| Nov 19, 2025 | 4.65 | 4.68 | 4.60 | 4.62 | 4.62 | -0.65% | 27,792,200 |
| Nov 18, 2025 | 4.66 | 4.69 | 4.64 | 4.65 | 4.65 | -0.43% | 27,179,100 |
| Nov 17, 2025 | 4.71 | 4.72 | 4.66 | 4.67 | 4.67 | -1.06% | 30,358,000 |
| Nov 14, 2025 | 4.73 | 4.78 | 4.72 | 4.72 | 4.72 | -0.63% | 35,477,720 |
| Nov 13, 2025 | 4.72 | 4.75 | 4.69 | 4.75 | 4.75 | 0.64% | 28,604,040 |
| Nov 12, 2025 | 4.74 | 4.75 | 4.70 | 4.72 | 4.72 | -0.63% | 29,964,200 |
| Nov 11, 2025 | 4.76 | 4.78 | 4.73 | 4.75 | 4.75 | -0.42% | 30,709,410 |
| Nov 10, 2025 | 4.72 | 4.78 | 4.71 | 4.77 | 4.77 | 1.06% | 37,464,000 |
| Nov 7, 2025 | 4.74 | 4.75 | 4.72 | 4.72 | 4.72 | -0.84% | 26,014,150 |
| Nov 6, 2025 | 4.72 | 4.78 | 4.72 | 4.76 | 4.76 | 0.85% | 40,900,460 |
| Nov 5, 2025 | 4.71 | 4.74 | 4.69 | 4.72 | 4.72 | -0.21% | 23,557,930 |
| Nov 4, 2025 | 4.74 | 4.75 | 4.70 | 4.73 | 4.73 | -0.42% | 32,972,550 |
| Nov 3, 2025 | 4.73 | 4.76 | 4.69 | 4.75 | 4.75 | 0.21% | 27,891,020 |
| Oct 31, 2025 | 4.77 | 4.79 | 4.74 | 4.74 | 4.74 | - | 41,985,580 |
| Oct 30, 2025 | 4.85 | 4.87 | 4.74 | 4.74 | 4.74 | -2.67% | 57,007,700 |
| Oct 29, 2025 | 4.78 | 4.88 | 4.77 | 4.87 | 4.87 | 1.67% | 63,520,200 |
| Oct 28, 2025 | 4.84 | 4.84 | 4.77 | 4.79 | 4.79 | -1.24% | 35,259,470 |
| Oct 27, 2025 | 4.85 | 4.87 | 4.81 | 4.85 | 4.85 | 0.62% | 42,977,540 |
| Oct 24, 2025 | 4.80 | 4.84 | 4.77 | 4.82 | 4.82 | 0.42% | 33,738,130 |
| Oct 23, 2025 | 4.74 | 4.81 | 4.71 | 4.80 | 4.80 | 1.05% | 31,654,720 |
| Oct 22, 2025 | 4.75 | 4.79 | 4.73 | 4.75 | 4.75 | - | 25,493,610 |
| Oct 21, 2025 | 4.68 | 4.79 | 4.66 | 4.75 | 4.75 | 1.71% | 39,977,580 |
| Oct 20, 2025 | 4.69 | 4.70 | 4.64 | 4.67 | 4.67 | 0.43% | 28,562,910 |
| Oct 17, 2025 | 4.74 | 4.78 | 4.64 | 4.65 | 4.65 | -1.90% | 34,598,840 |
| Oct 16, 2025 | 4.76 | 4.79 | 4.73 | 4.74 | 4.74 | -0.63% | 28,604,520 |
| Oct 15, 2025 | 4.72 | 4.78 | 4.69 | 4.77 | 4.77 | 1.06% | 39,441,290 |
| Oct 14, 2025 | 4.74 | 4.81 | 4.70 | 4.72 | 4.72 | -0.21% | 41,380,690 |
| Oct 13, 2025 | 4.65 | 4.75 | 4.62 | 4.73 | 4.73 | -1.66% | 39,251,970 |
| Oct 10, 2025 | 4.77 | 4.84 | 4.75 | 4.81 | 4.80 | 0.42% | 47,749,320 |
| Oct 9, 2025 | 4.76 | 4.82 | 4.72 | 4.79 | 4.78 | 0.84% | 46,246,500 |
| Sep 30, 2025 | 4.81 | 4.82 | 4.73 | 4.75 | 4.74 | -1.45% | 41,362,580 |
| Sep 29, 2025 | 4.65 | 4.88 | 4.62 | 4.82 | 4.81 | 3.66% | 75,113,060 |
| Sep 26, 2025 | 4.66 | 4.69 | 4.64 | 4.65 | 4.64 | -0.43% | 24,995,250 |
| Sep 25, 2025 | 4.69 | 4.71 | 4.64 | 4.67 | 4.66 | -0.43% | 25,853,400 |
| Sep 24, 2025 | 4.60 | 4.71 | 4.60 | 4.69 | 4.68 | 1.30% | 33,855,520 |
| Sep 23, 2025 | 4.71 | 4.72 | 4.56 | 4.63 | 4.62 | -2.11% | 44,621,050 |
| Sep 22, 2025 | 4.73 | 4.75 | 4.68 | 4.73 | 4.72 | - | 32,640,940 |
| Sep 19, 2025 | 4.79 | 4.80 | 4.72 | 4.73 | 4.72 | -1.25% | 35,777,080 |
| Sep 18, 2025 | 4.92 | 4.92 | 4.73 | 4.79 | 4.78 | -2.84% | 71,704,460 |
| Sep 17, 2025 | 4.88 | 4.94 | 4.85 | 4.93 | 4.92 | 0.61% | 51,035,440 |
| Sep 16, 2025 | 4.84 | 4.92 | 4.84 | 4.90 | 4.89 | 1.24% | 53,584,680 |
| Sep 15, 2025 | 4.87 | 4.88 | 4.82 | 4.84 | 4.83 | -0.41% | 35,353,100 |
| Sep 12, 2025 | 4.90 | 4.93 | 4.84 | 4.86 | 4.85 | -1.22% | 52,153,700 |
| Sep 11, 2025 | 4.72 | 4.95 | 4.70 | 4.92 | 4.91 | 4.02% | 92,560,980 |
| Sep 10, 2025 | 4.74 | 4.77 | 4.70 | 4.73 | 4.72 | -0.21% | 25,989,310 |
| Sep 9, 2025 | 4.74 | 4.78 | 4.71 | 4.74 | 4.73 | -0.21% | 34,885,320 |
| Sep 8, 2025 | 4.76 | 4.78 | 4.72 | 4.75 | 4.74 | -0.21% | 37,686,000 |
| Sep 5, 2025 | 4.72 | 4.77 | 4.67 | 4.76 | 4.75 | 0.85% | 43,777,090 |
| Sep 4, 2025 | 4.68 | 4.76 | 4.65 | 4.72 | 4.71 | 0.85% | 57,483,760 |
| Sep 3, 2025 | 4.84 | 4.86 | 4.66 | 4.68 | 4.67 | -3.11% | 53,439,340 |
| Sep 2, 2025 | 4.84 | 4.88 | 4.76 | 4.83 | 4.82 | -0.41% | 69,166,200 |
| Sep 1, 2025 | 4.89 | 4.91 | 4.83 | 4.85 | 4.84 | -0.61% | 47,282,090 |
| Aug 29, 2025 | 4.94 | 4.95 | 4.87 | 4.88 | 4.87 | -1.01% | 61,377,470 |
| Aug 28, 2025 | 4.85 | 4.93 | 4.77 | 4.93 | 4.92 | 1.86% | 74,402,470 |
| Aug 27, 2025 | 4.93 | 4.99 | 4.84 | 4.84 | 4.83 | -2.42% | 91,342,550 |
| Aug 26, 2025 | 4.98 | 4.99 | 4.94 | 4.96 | 4.95 | -0.80% | 73,756,630 |
| Aug 25, 2025 | 5.00 | 5.09 | 4.94 | 5.00 | 4.99 | 0.81% | 131,316,400 |
| Aug 22, 2025 | 4.86 | 4.97 | 4.85 | 4.96 | 4.95 | 1.64% | 114,522,700 |
| Aug 21, 2025 | 5.00 | 5.01 | 4.85 | 4.88 | 4.87 | -3.37% | 147,946,300 |
| Aug 20, 2025 | 4.76 | 5.19 | 4.70 | 5.05 | 5.04 | 5.87% | 187,227,900 |
| Aug 19, 2025 | 4.82 | 4.84 | 4.76 | 4.77 | 4.76 | -1.24% | 71,803,050 |
| Aug 18, 2025 | 4.79 | 4.91 | 4.78 | 4.83 | 4.82 | 1.26% | 124,108,600 |
| Aug 15, 2025 | 4.61 | 4.82 | 4.60 | 4.77 | 4.76 | 3.02% | 129,261,300 |
| Aug 14, 2025 | 4.68 | 4.74 | 4.61 | 4.63 | 4.62 | -1.91% | 73,147,430 |
| Aug 13, 2025 | 4.66 | 4.75 | 4.62 | 4.72 | 4.65 | 1.29% | 78,329,340 |
| Aug 12, 2025 | 4.65 | 4.66 | 4.62 | 4.66 | 4.59 | 0.43% | 31,867,400 |
| Aug 11, 2025 | 4.58 | 4.66 | 4.57 | 4.64 | 4.57 | 1.53% | 41,788,620 |
| Aug 8, 2025 | 4.59 | 4.60 | 4.54 | 4.57 | 4.50 | -0.44% | 31,187,200 |
| Aug 7, 2025 | 4.58 | 4.63 | 4.55 | 4.59 | 4.52 | 0.44% | 37,731,300 |
| Aug 6, 2025 | 4.53 | 4.58 | 4.51 | 4.57 | 4.50 | 0.66% | 36,997,090 |
| Aug 5, 2025 | 4.52 | 4.57 | 4.50 | 4.54 | 4.47 | 0.67% | 48,886,610 |
| Aug 4, 2025 | 4.50 | 4.52 | 4.47 | 4.51 | 4.44 | - | 35,063,400 |
| Aug 1, 2025 | 4.53 | 4.57 | 4.50 | 4.51 | 4.44 | -0.66% | 36,412,170 |
| Jul 31, 2025 | 4.64 | 4.66 | 4.50 | 4.54 | 4.47 | -2.16% | 53,151,570 |
| Jul 30, 2025 | 4.69 | 4.70 | 4.60 | 4.64 | 4.57 | -1.28% | 42,516,500 |
| Jul 29, 2025 | 4.67 | 4.70 | 4.58 | 4.70 | 4.63 | 0.64% | 58,375,310 |
| Jul 28, 2025 | 4.69 | 4.75 | 4.62 | 4.67 | 4.60 | -0.43% | 59,759,020 |
| Jul 25, 2025 | 4.70 | 4.74 | 4.65 | 4.69 | 4.62 | - | 58,916,300 |
| Jul 24, 2025 | 4.58 | 4.70 | 4.57 | 4.69 | 4.62 | 2.18% | 79,479,300 |
| Jul 23, 2025 | 4.61 | 4.67 | 4.57 | 4.59 | 4.52 | -0.22% | 70,346,500 |
| Jul 22, 2025 | 4.57 | 4.60 | 4.52 | 4.60 | 4.53 | 0.88% | 49,878,200 |
| Jul 21, 2025 | 4.50 | 4.57 | 4.49 | 4.56 | 4.49 | 1.56% | 55,070,490 |
| Jul 18, 2025 | 4.50 | 4.53 | 4.47 | 4.49 | 4.42 | -0.22% | 40,746,190 |
| Jul 17, 2025 | 4.48 | 4.52 | 4.47 | 4.50 | 4.43 | 0.45% | 36,111,200 |
| Jul 16, 2025 | 4.49 | 4.52 | 4.45 | 4.48 | 4.41 | -0.44% | 33,440,550 |
| Jul 15, 2025 | 4.52 | 4.56 | 4.46 | 4.50 | 4.43 | -0.22% | 48,953,470 |
| Jul 14, 2025 | 4.61 | 4.65 | 4.50 | 4.51 | 4.44 | -1.96% | 72,374,400 |
| Jul 11, 2025 | 4.52 | 4.67 | 4.50 | 4.60 | 4.53 | 2.22% | 111,633,500 |