Skip to main content
Caida Securities Co., Ltd. (SHA:600906)
China flag China · Delayed Price · Currency is CNY
6.65
-0.07 (-1.04%)
At close: Mar 9, 2026

Caida Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266.666.686.616.66--0.89%17,821,420
Mar 6, 20266.536.736.526.726.722.60%28,371,340
Mar 5, 20266.636.656.546.556.55-22,443,210
Mar 4, 20266.716.746.536.556.55-3.11%40,903,100
Mar 3, 20266.786.886.746.766.76-0.59%34,551,790
Mar 2, 20266.786.826.706.806.80-0.73%23,678,100
Feb 27, 20266.786.856.776.856.850.88%14,616,640
Feb 26, 20266.876.896.776.796.79-1.02%17,740,150
Feb 25, 20266.786.916.786.866.861.18%23,551,890
Feb 24, 20266.816.826.766.786.780.59%12,018,080
Feb 13, 20266.786.856.736.746.74-0.44%16,783,260
Feb 12, 20266.836.846.766.776.77-0.88%13,608,593
Feb 11, 20266.836.876.816.836.830.15%14,626,090
Feb 10, 20266.856.856.816.826.82-0.44%12,769,290
Feb 9, 20266.856.876.826.856.850.59%15,872,670
Feb 6, 20266.816.876.796.816.81-0.58%15,918,612
Feb 5, 20266.816.886.786.856.850.59%20,453,030
Feb 4, 20266.726.836.706.816.811.19%21,233,220
Feb 3, 20266.756.776.686.736.730.75%19,558,350
Feb 2, 20266.816.896.686.686.68-2.34%29,372,010
Jan 30, 20266.986.996.816.846.84-2.01%28,315,564
Jan 29, 20266.947.016.866.986.980.43%29,805,250
Jan 28, 20266.886.996.886.956.950.43%24,297,780
Jan 27, 20266.926.956.806.926.92-0.57%26,123,700
Jan 26, 20266.927.036.916.966.960.58%36,224,140
Jan 23, 20266.886.946.876.926.920.73%24,545,750
Jan 22, 20266.836.876.816.876.870.59%18,426,550
Jan 21, 20266.836.876.806.836.83-0.44%18,427,950
Jan 20, 20266.846.886.826.866.860.15%22,170,140
Jan 19, 20266.796.856.766.856.850.59%18,818,184
Jan 16, 20266.886.896.796.816.81-0.44%23,470,410
Jan 15, 20266.916.946.816.846.84-2.43%42,620,530
Jan 14, 20267.007.166.977.017.01-53,584,060
Jan 13, 20267.107.146.997.017.01-1.13%36,916,506
Jan 12, 20266.997.116.957.097.091.43%42,191,200
Jan 9, 20266.947.036.936.996.990.87%30,474,540
Jan 8, 20266.976.986.896.936.93-0.72%33,923,280
Jan 7, 20267.097.116.976.986.98-1.97%50,554,220
Jan 6, 20266.717.176.717.127.125.79%106,211,500
Jan 5, 20266.696.736.656.736.730.90%32,527,638
Dec 31, 20256.786.806.666.676.67-1.62%30,990,490
Dec 30, 20256.836.846.776.786.78-1.02%21,279,400
Dec 29, 20256.896.916.846.856.85-0.58%13,021,070
Dec 26, 20256.876.956.856.896.890.29%18,746,300
Dec 25, 20256.846.906.826.876.870.44%17,607,230
Dec 24, 20256.786.846.776.846.840.74%12,378,600
Dec 23, 20256.836.856.786.796.79-0.73%13,503,925
Dec 22, 20256.866.866.826.846.84-0.15%12,577,687
Dec 19, 20256.806.866.796.856.850.59%14,634,310
Dec 18, 20256.896.916.806.816.81-1.30%17,271,700
Dec 17, 20256.876.966.756.906.900.29%22,309,388
Dec 16, 20256.846.906.826.886.880.44%13,519,525
Dec 15, 20256.836.926.816.856.85-0.29%11,359,500
Dec 12, 20256.866.916.826.876.870.44%14,443,800
Dec 11, 20256.906.936.826.846.84-1.01%13,009,700
Dec 10, 20256.846.936.796.916.911.02%15,688,990
Dec 9, 20256.916.946.836.846.84-1.44%15,139,700
Dec 8, 20256.927.036.896.946.941.02%34,946,090
Dec 5, 20256.756.906.716.876.871.78%28,382,220
Dec 4, 20256.756.796.736.756.75-9,660,900
Dec 3, 20256.816.836.746.756.75-1.03%13,843,950
Dec 2, 20256.866.876.796.826.82-0.58%12,357,300
Dec 1, 20256.826.876.826.866.86-19,919,030
Nov 28, 20256.816.876.806.866.860.59%10,477,750
Nov 27, 20256.846.886.816.826.82-0.15%9,967,368
Nov 26, 20256.856.896.836.836.83-11,887,050
Nov 25, 20256.836.896.816.836.830.15%14,689,640
Nov 24, 20256.816.866.746.826.820.89%15,878,220
Nov 21, 20257.057.106.756.766.76-4.52%35,793,580
Nov 20, 20257.247.257.087.087.08-0.56%21,802,720
Nov 19, 20257.137.187.087.127.12-0.14%14,259,970
Nov 18, 20257.137.187.117.137.13-0.14%15,883,540
Nov 17, 20257.207.207.107.147.14-0.97%19,400,060
Nov 14, 20257.217.287.217.217.21-0.41%16,143,450
Nov 13, 20257.177.247.177.247.240.84%12,842,740
Nov 12, 20257.237.257.157.187.18-0.69%17,472,610
Nov 11, 20257.287.317.227.237.23-0.82%15,523,630
Nov 10, 20257.227.307.217.297.290.83%18,107,290
Nov 7, 20257.277.287.227.237.23-0.82%17,185,500
Nov 6, 20257.277.347.267.297.290.41%18,302,750
Nov 5, 20257.217.297.217.267.260.14%15,645,300
Nov 4, 20257.277.297.227.257.25-0.55%13,959,370
Nov 3, 20257.277.297.207.297.29-20,452,500
Oct 31, 20257.357.387.287.297.290.14%21,854,930
Oct 30, 20257.427.427.287.287.28-1.89%26,520,340
Oct 29, 20257.337.447.317.427.421.50%35,590,540
Oct 28, 20257.357.367.297.317.31-0.68%18,593,650
Oct 27, 20257.377.417.317.367.360.55%35,374,250
Oct 24, 20257.317.337.257.327.32-17,340,600
Oct 23, 20257.257.327.187.327.291.10%19,624,130
Oct 22, 20257.267.287.237.247.21-0.69%11,796,460
Oct 21, 20257.207.327.177.297.261.67%26,286,470
Oct 20, 20257.187.227.157.177.140.56%18,172,970
Oct 17, 20257.257.317.127.137.10-1.93%22,471,260
Oct 16, 20257.287.307.237.277.24-0.41%17,283,750
Oct 15, 20257.277.337.217.307.270.69%25,355,250
Oct 14, 20257.307.397.237.257.22-0.68%31,495,780
Oct 13, 20257.207.337.177.307.27-0.68%25,572,030
Oct 10, 20257.277.437.277.357.320.55%30,549,360
Oct 9, 20257.237.337.177.317.281.11%30,942,540