Southwest Securities Co., Ltd. (SHA:600369)
China
· Delayed Price · Currency is CNY 4.200
+0.040 (0.96%)
Apr 29, 2026, 11:29 AM CST
Southwest Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.13 | 4.21 | 4.13 | 4.16 | 4.16 | 0.48% | 38,683,970 |
| Apr 27, 2026 | 4.15 | 4.18 | 4.13 | 4.14 | 4.14 | -0.24% | 23,202,780 |
| Apr 24, 2026 | 4.15 | 4.17 | 4.12 | 4.15 | 4.15 | -0.24% | 20,643,000 |
| Apr 23, 2026 | 4.20 | 4.21 | 4.15 | 4.16 | 4.16 | -0.95% | 27,424,900 |
| Apr 22, 2026 | 4.17 | 4.23 | 4.16 | 4.20 | 4.20 | 0.48% | 25,684,580 |
| Apr 21, 2026 | 4.21 | 4.23 | 4.17 | 4.18 | 4.18 | -0.71% | 23,213,010 |
| Apr 20, 2026 | 4.23 | 4.25 | 4.20 | 4.21 | 4.21 | -0.47% | 25,734,582 |
| Apr 17, 2026 | 4.25 | 4.26 | 4.21 | 4.23 | 4.23 | -0.70% | 23,453,190 |
| Apr 16, 2026 | 4.26 | 4.29 | 4.24 | 4.26 | 4.26 | 0.24% | 28,386,700 |
| Apr 15, 2026 | 4.28 | 4.29 | 4.24 | 4.25 | 4.25 | -0.70% | 22,152,600 |
| Apr 14, 2026 | 4.28 | 4.29 | 4.23 | 4.28 | 4.28 | 0.71% | 26,008,100 |
| Apr 13, 2026 | 4.21 | 4.29 | 4.20 | 4.25 | 4.25 | 0.24% | 32,318,940 |
| Apr 10, 2026 | 4.19 | 4.32 | 4.19 | 4.24 | 4.24 | 1.92% | 58,533,850 |
| Apr 9, 2026 | 4.20 | 4.22 | 4.15 | 4.16 | 4.16 | -1.89% | 28,002,300 |
| Apr 8, 2026 | 4.14 | 4.25 | 4.14 | 4.24 | 4.24 | 3.67% | 54,846,980 |
| Apr 7, 2026 | 4.09 | 4.10 | 4.05 | 4.09 | 4.09 | - | 27,643,420 |
| Apr 3, 2026 | 4.15 | 4.17 | 4.08 | 4.09 | 4.09 | -1.68% | 28,767,600 |
| Apr 2, 2026 | 4.18 | 4.19 | 4.13 | 4.16 | 4.16 | -0.72% | 32,410,480 |
| Apr 1, 2026 | 4.20 | 4.21 | 4.14 | 4.19 | 4.19 | 0.96% | 34,121,742 |
| Mar 31, 2026 | 4.26 | 4.30 | 4.14 | 4.15 | 4.15 | -2.58% | 58,893,810 |
| Mar 30, 2026 | 4.23 | 4.28 | 4.19 | 4.26 | 4.26 | -0.23% | 41,989,600 |
| Mar 27, 2026 | 4.16 | 4.29 | 4.15 | 4.27 | 4.27 | 1.91% | 42,634,264 |
| Mar 26, 2026 | 4.19 | 4.24 | 4.17 | 4.19 | 4.19 | -0.24% | 34,824,361 |
| Mar 25, 2026 | 4.19 | 4.23 | 4.15 | 4.20 | 4.20 | 0.24% | 46,065,720 |
| Mar 24, 2026 | 4.06 | 4.20 | 4.02 | 4.19 | 4.19 | 4.23% | 51,843,070 |
| Mar 23, 2026 | 4.23 | 4.23 | 3.99 | 4.02 | 4.02 | -5.63% | 61,972,140 |
| Mar 20, 2026 | 4.30 | 4.33 | 4.26 | 4.26 | 4.26 | -0.93% | 37,453,580 |
| Mar 19, 2026 | 4.35 | 4.36 | 4.28 | 4.30 | 4.30 | -1.38% | 39,692,560 |
| Mar 18, 2026 | 4.38 | 4.39 | 4.34 | 4.36 | 4.36 | -0.46% | 32,236,097 |
| Mar 17, 2026 | 4.37 | 4.45 | 4.36 | 4.38 | 4.38 | 0.23% | 42,076,100 |
| Mar 16, 2026 | 4.35 | 4.38 | 4.33 | 4.37 | 4.37 | 0.23% | 29,749,110 |
| Mar 13, 2026 | 4.39 | 4.42 | 4.35 | 4.36 | 4.36 | -0.91% | 37,011,878 |
| Mar 12, 2026 | 4.35 | 4.41 | 4.35 | 4.40 | 4.40 | 0.92% | 40,961,168 |
| Mar 11, 2026 | 4.37 | 4.38 | 4.34 | 4.36 | 4.36 | - | 32,355,020 |
| Mar 10, 2026 | 4.35 | 4.39 | 4.33 | 4.36 | 4.36 | 0.69% | 32,228,300 |
| Mar 9, 2026 | 4.34 | 4.35 | 4.30 | 4.33 | 4.33 | -0.92% | 37,373,300 |
| Mar 6, 2026 | 4.30 | 4.39 | 4.29 | 4.37 | 4.37 | 1.39% | 41,402,300 |
| Mar 5, 2026 | 4.35 | 4.37 | 4.30 | 4.31 | 4.31 | -0.23% | 39,586,790 |
| Mar 4, 2026 | 4.42 | 4.43 | 4.30 | 4.32 | 4.32 | -2.70% | 60,760,780 |
| Mar 3, 2026 | 4.52 | 4.55 | 4.43 | 4.44 | 4.44 | -1.77% | 61,389,850 |
| Mar 2, 2026 | 4.52 | 4.55 | 4.46 | 4.52 | 4.52 | -0.88% | 53,058,547 |
| Feb 27, 2026 | 4.53 | 4.57 | 4.51 | 4.56 | 4.56 | 0.66% | 31,677,180 |
| Feb 26, 2026 | 4.59 | 4.59 | 4.52 | 4.53 | 4.53 | -1.09% | 42,196,800 |
| Feb 25, 2026 | 4.51 | 4.66 | 4.50 | 4.58 | 4.58 | 1.55% | 68,659,280 |
| Feb 24, 2026 | 4.52 | 4.55 | 4.48 | 4.51 | 4.51 | - | 36,262,445 |
| Feb 13, 2026 | 4.58 | 4.59 | 4.51 | 4.51 | 4.51 | -1.31% | 34,923,650 |
| Feb 12, 2026 | 4.61 | 4.62 | 4.56 | 4.57 | 4.57 | -0.87% | 28,429,525 |
| Feb 11, 2026 | 4.59 | 4.64 | 4.58 | 4.61 | 4.61 | 0.22% | 33,681,780 |
| Feb 10, 2026 | 4.62 | 4.63 | 4.59 | 4.60 | 4.60 | -0.65% | 26,333,650 |
| Feb 9, 2026 | 4.64 | 4.65 | 4.61 | 4.63 | 4.63 | 0.43% | 40,638,850 |
| Feb 6, 2026 | 4.64 | 4.68 | 4.60 | 4.61 | 4.61 | -0.86% | 46,992,710 |
| Feb 5, 2026 | 4.59 | 4.69 | 4.58 | 4.65 | 4.65 | 1.09% | 72,988,080 |
| Feb 4, 2026 | 4.49 | 4.61 | 4.47 | 4.60 | 4.60 | 2.45% | 63,857,410 |
| Feb 3, 2026 | 4.50 | 4.53 | 4.46 | 4.49 | 4.49 | 0.45% | 45,001,250 |
| Feb 2, 2026 | 4.57 | 4.62 | 4.46 | 4.47 | 4.47 | -2.40% | 65,055,300 |
| Jan 30, 2026 | 4.62 | 4.64 | 4.52 | 4.58 | 4.58 | -1.29% | 56,420,379 |
| Jan 29, 2026 | 4.59 | 4.64 | 4.56 | 4.64 | 4.64 | 0.87% | 59,684,280 |
| Jan 28, 2026 | 4.57 | 4.63 | 4.55 | 4.60 | 4.60 | 0.66% | 56,493,240 |
| Jan 27, 2026 | 4.58 | 4.59 | 4.49 | 4.57 | 4.57 | -0.65% | 53,707,500 |
| Jan 26, 2026 | 4.60 | 4.64 | 4.56 | 4.60 | 4.60 | - | 63,403,900 |
| Jan 23, 2026 | 4.57 | 4.61 | 4.57 | 4.60 | 4.60 | 0.66% | 41,691,180 |
| Jan 22, 2026 | 4.56 | 4.60 | 4.55 | 4.57 | 4.57 | 0.22% | 33,130,630 |
| Jan 21, 2026 | 4.53 | 4.59 | 4.52 | 4.56 | 4.56 | 0.22% | 42,404,280 |
| Jan 20, 2026 | 4.52 | 4.56 | 4.50 | 4.55 | 4.55 | 0.44% | 46,604,690 |
| Jan 19, 2026 | 4.48 | 4.54 | 4.46 | 4.53 | 4.53 | 0.22% | 43,654,387 |
| Jan 16, 2026 | 4.55 | 4.63 | 4.51 | 4.52 | 4.52 | 0.67% | 75,021,690 |
| Jan 15, 2026 | 4.56 | 4.56 | 4.47 | 4.49 | 4.49 | -1.54% | 54,331,400 |
| Jan 14, 2026 | 4.57 | 4.68 | 4.53 | 4.56 | 4.56 | -0.87% | 82,074,800 |
| Jan 13, 2026 | 4.64 | 4.67 | 4.59 | 4.60 | 4.60 | -0.86% | 57,730,640 |
| Jan 12, 2026 | 4.56 | 4.66 | 4.53 | 4.64 | 4.64 | 1.75% | 68,451,730 |
| Jan 9, 2026 | 4.53 | 4.60 | 4.51 | 4.56 | 4.56 | 0.88% | 45,882,456 |
| Jan 8, 2026 | 4.59 | 4.59 | 4.51 | 4.52 | 4.52 | -1.53% | 50,472,290 |
| Jan 7, 2026 | 4.65 | 4.66 | 4.58 | 4.59 | 4.59 | -1.29% | 55,019,715 |
| Jan 6, 2026 | 4.53 | 4.66 | 4.52 | 4.65 | 4.65 | 2.42% | 80,666,004 |
| Jan 5, 2026 | 4.48 | 4.54 | 4.46 | 4.54 | 4.54 | 1.34% | 46,036,310 |
| Dec 31, 2025 | 4.51 | 4.54 | 4.47 | 4.48 | 4.48 | -0.67% | 27,906,860 |
| Dec 30, 2025 | 4.51 | 4.54 | 4.48 | 4.51 | 4.51 | -0.22% | 22,644,300 |
| Dec 29, 2025 | 4.57 | 4.57 | 4.51 | 4.52 | 4.51 | -1.09% | 32,345,510 |
| Dec 26, 2025 | 4.53 | 4.61 | 4.52 | 4.57 | 4.56 | 0.66% | 46,147,350 |
| Dec 25, 2025 | 4.50 | 4.55 | 4.48 | 4.54 | 4.53 | 1.11% | 30,389,600 |
| Dec 24, 2025 | 4.45 | 4.50 | 4.42 | 4.49 | 4.48 | 0.90% | 31,929,800 |
| Dec 23, 2025 | 4.45 | 4.48 | 4.43 | 4.45 | 4.44 | - | 26,211,700 |
| Dec 22, 2025 | 4.46 | 4.49 | 4.45 | 4.45 | 4.44 | -0.22% | 22,225,700 |
| Dec 19, 2025 | 4.42 | 4.49 | 4.41 | 4.46 | 4.45 | 0.68% | 30,971,520 |
| Dec 18, 2025 | 4.46 | 4.47 | 4.41 | 4.43 | 4.42 | -0.89% | 36,389,700 |
| Dec 17, 2025 | 4.43 | 4.50 | 4.35 | 4.47 | 4.46 | 0.90% | 46,764,640 |
| Dec 16, 2025 | 4.45 | 4.46 | 4.40 | 4.43 | 4.42 | -0.45% | 23,678,040 |
| Dec 15, 2025 | 4.43 | 4.50 | 4.41 | 4.45 | 4.44 | 0.23% | 22,899,290 |
| Dec 12, 2025 | 4.40 | 4.46 | 4.40 | 4.44 | 4.43 | 0.45% | 29,617,000 |
| Dec 11, 2025 | 4.49 | 4.50 | 4.41 | 4.42 | 4.41 | -1.56% | 26,192,500 |
| Dec 10, 2025 | 4.45 | 4.51 | 4.41 | 4.49 | 4.48 | 0.90% | 34,177,770 |
| Dec 9, 2025 | 4.50 | 4.51 | 4.44 | 4.45 | 4.44 | -1.55% | 29,053,190 |
| Dec 8, 2025 | 4.54 | 4.59 | 4.51 | 4.52 | 4.51 | 0.67% | 65,302,450 |
| Dec 5, 2025 | 4.41 | 4.51 | 4.39 | 4.49 | 4.48 | 1.81% | 45,769,730 |
| Dec 4, 2025 | 4.41 | 4.44 | 4.39 | 4.41 | 4.40 | - | 21,127,310 |
| Dec 3, 2025 | 4.44 | 4.45 | 4.39 | 4.41 | 4.40 | -0.68% | 22,127,800 |
| Dec 2, 2025 | 4.44 | 4.45 | 4.41 | 4.44 | 4.43 | -0.22% | 19,780,560 |
| Dec 1, 2025 | 4.42 | 4.46 | 4.41 | 4.45 | 4.44 | 0.45% | 22,755,680 |
| Nov 28, 2025 | 4.39 | 4.44 | 4.37 | 4.43 | 4.42 | 0.91% | 32,237,330 |
| Nov 27, 2025 | 4.40 | 4.43 | 4.38 | 4.39 | 4.38 | - | 21,539,700 |