Caida Securities Co., Ltd. (SHA:600906)
China
· Delayed Price · Currency is CNY 6.87
+0.12 (1.78%)
At close: Dec 5, 2025
Caida Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.75 | 6.90 | 6.71 | 6.87 | 6.87 | 1.78% | 28,382,220 |
| Dec 4, 2025 | 6.75 | 6.79 | 6.73 | 6.75 | 6.75 | - | 9,660,900 |
| Dec 3, 2025 | 6.81 | 6.83 | 6.74 | 6.75 | 6.75 | -1.03% | 13,843,950 |
| Dec 2, 2025 | 6.86 | 6.87 | 6.79 | 6.82 | 6.82 | -0.58% | 12,357,300 |
| Dec 1, 2025 | 6.82 | 6.87 | 6.82 | 6.86 | 6.86 | - | 19,919,030 |
| Nov 28, 2025 | 6.81 | 6.87 | 6.80 | 6.86 | 6.86 | 0.59% | 10,477,750 |
| Nov 27, 2025 | 6.84 | 6.88 | 6.81 | 6.82 | 6.82 | -0.15% | 9,967,368 |
| Nov 26, 2025 | 6.85 | 6.89 | 6.83 | 6.83 | 6.83 | - | 11,887,050 |
| Nov 25, 2025 | 6.83 | 6.89 | 6.81 | 6.83 | 6.83 | 0.15% | 14,689,640 |
| Nov 24, 2025 | 6.81 | 6.86 | 6.74 | 6.82 | 6.82 | 0.89% | 15,878,220 |
| Nov 21, 2025 | 7.05 | 7.10 | 6.75 | 6.76 | 6.76 | -4.52% | 35,793,580 |
| Nov 20, 2025 | 7.24 | 7.25 | 7.08 | 7.08 | 7.08 | -0.56% | 21,802,720 |
| Nov 19, 2025 | 7.13 | 7.18 | 7.08 | 7.12 | 7.12 | -0.14% | 14,259,970 |
| Nov 18, 2025 | 7.13 | 7.18 | 7.11 | 7.13 | 7.13 | -0.14% | 15,883,540 |
| Nov 17, 2025 | 7.20 | 7.20 | 7.10 | 7.14 | 7.14 | -0.97% | 19,400,060 |
| Nov 14, 2025 | 7.21 | 7.28 | 7.21 | 7.21 | 7.21 | -0.41% | 16,143,450 |
| Nov 13, 2025 | 7.17 | 7.24 | 7.17 | 7.24 | 7.24 | 0.84% | 12,842,740 |
| Nov 12, 2025 | 7.23 | 7.25 | 7.15 | 7.18 | 7.18 | -0.69% | 17,472,610 |
| Nov 11, 2025 | 7.28 | 7.31 | 7.22 | 7.23 | 7.23 | -0.82% | 15,523,630 |
| Nov 10, 2025 | 7.22 | 7.30 | 7.21 | 7.29 | 7.29 | 0.83% | 18,107,290 |
| Nov 7, 2025 | 7.27 | 7.28 | 7.22 | 7.23 | 7.23 | -0.82% | 17,185,500 |
| Nov 6, 2025 | 7.27 | 7.34 | 7.26 | 7.29 | 7.29 | 0.41% | 18,302,750 |
| Nov 5, 2025 | 7.21 | 7.29 | 7.21 | 7.26 | 7.26 | 0.14% | 15,645,300 |
| Nov 4, 2025 | 7.27 | 7.29 | 7.22 | 7.25 | 7.25 | -0.55% | 13,959,370 |
| Nov 3, 2025 | 7.27 | 7.29 | 7.20 | 7.29 | 7.29 | - | 20,452,500 |
| Oct 31, 2025 | 7.35 | 7.38 | 7.28 | 7.29 | 7.29 | 0.14% | 21,854,930 |
| Oct 30, 2025 | 7.42 | 7.42 | 7.28 | 7.28 | 7.28 | -1.89% | 26,520,340 |
| Oct 29, 2025 | 7.33 | 7.44 | 7.31 | 7.42 | 7.42 | 1.50% | 35,590,540 |
| Oct 28, 2025 | 7.35 | 7.36 | 7.29 | 7.31 | 7.31 | -0.68% | 18,593,650 |
| Oct 27, 2025 | 7.37 | 7.41 | 7.31 | 7.36 | 7.36 | 0.55% | 35,374,250 |
| Oct 24, 2025 | 7.31 | 7.33 | 7.25 | 7.32 | 7.32 | - | 17,340,600 |
| Oct 23, 2025 | 7.25 | 7.32 | 7.18 | 7.32 | 7.29 | 1.10% | 19,624,130 |
| Oct 22, 2025 | 7.26 | 7.28 | 7.23 | 7.24 | 7.21 | -0.69% | 11,796,460 |
| Oct 21, 2025 | 7.20 | 7.32 | 7.17 | 7.29 | 7.26 | 1.67% | 26,286,470 |
| Oct 20, 2025 | 7.18 | 7.22 | 7.15 | 7.17 | 7.14 | 0.56% | 18,172,970 |
| Oct 17, 2025 | 7.25 | 7.31 | 7.12 | 7.13 | 7.10 | -1.93% | 22,471,260 |
| Oct 16, 2025 | 7.28 | 7.30 | 7.23 | 7.27 | 7.24 | -0.41% | 17,283,750 |
| Oct 15, 2025 | 7.27 | 7.33 | 7.21 | 7.30 | 7.27 | 0.69% | 25,355,250 |
| Oct 14, 2025 | 7.30 | 7.39 | 7.23 | 7.25 | 7.22 | -0.68% | 31,495,780 |
| Oct 13, 2025 | 7.20 | 7.33 | 7.17 | 7.30 | 7.27 | -0.68% | 25,572,030 |
| Oct 10, 2025 | 7.27 | 7.43 | 7.27 | 7.35 | 7.32 | 0.55% | 30,549,360 |
| Oct 9, 2025 | 7.23 | 7.33 | 7.17 | 7.31 | 7.28 | 1.11% | 30,942,540 |
| Sep 30, 2025 | 7.28 | 7.31 | 7.23 | 7.23 | 7.20 | -1.23% | 28,055,040 |
| Sep 29, 2025 | 7.13 | 7.44 | 7.10 | 7.32 | 7.29 | 3.10% | 50,742,830 |
| Sep 26, 2025 | 7.09 | 7.20 | 7.07 | 7.10 | 7.07 | - | 17,655,780 |
| Sep 25, 2025 | 7.16 | 7.21 | 7.08 | 7.10 | 7.07 | -1.39% | 21,475,400 |
| Sep 24, 2025 | 7.06 | 7.22 | 7.05 | 7.20 | 7.17 | 1.41% | 23,621,560 |
| Sep 23, 2025 | 7.19 | 7.19 | 7.01 | 7.10 | 7.07 | -2.07% | 30,281,590 |
| Sep 22, 2025 | 7.21 | 7.25 | 7.15 | 7.25 | 7.22 | 0.69% | 17,646,900 |
| Sep 19, 2025 | 7.28 | 7.29 | 7.16 | 7.20 | 7.17 | -1.10% | 24,695,700 |
| Sep 18, 2025 | 7.48 | 7.50 | 7.22 | 7.28 | 7.25 | -3.19% | 44,755,500 |
| Sep 17, 2025 | 7.41 | 7.57 | 7.39 | 7.52 | 7.49 | 1.21% | 37,677,420 |
| Sep 16, 2025 | 7.41 | 7.46 | 7.34 | 7.43 | 7.40 | 0.41% | 26,296,800 |
| Sep 15, 2025 | 7.47 | 7.50 | 7.38 | 7.40 | 7.37 | -0.80% | 23,146,110 |
| Sep 12, 2025 | 7.55 | 7.55 | 7.45 | 7.46 | 7.43 | -1.19% | 26,943,900 |
| Sep 11, 2025 | 7.36 | 7.56 | 7.34 | 7.55 | 7.52 | 2.30% | 43,723,510 |
| Sep 10, 2025 | 7.40 | 7.44 | 7.35 | 7.38 | 7.35 | -0.40% | 17,535,260 |
| Sep 9, 2025 | 7.43 | 7.50 | 7.40 | 7.41 | 7.38 | -0.54% | 24,400,090 |
| Sep 8, 2025 | 7.44 | 7.48 | 7.40 | 7.45 | 7.42 | - | 20,396,910 |
| Sep 5, 2025 | 7.40 | 7.46 | 7.33 | 7.45 | 7.42 | 0.68% | 28,927,010 |
| Sep 4, 2025 | 7.34 | 7.48 | 7.32 | 7.40 | 7.37 | 0.82% | 37,753,880 |
| Sep 3, 2025 | 7.60 | 7.64 | 7.30 | 7.34 | 7.31 | -3.29% | 40,869,980 |
| Sep 2, 2025 | 7.66 | 7.68 | 7.51 | 7.59 | 7.56 | -0.91% | 40,829,380 |
| Sep 1, 2025 | 7.73 | 7.74 | 7.60 | 7.66 | 7.63 | -0.78% | 39,629,250 |
| Aug 29, 2025 | 7.81 | 7.83 | 7.68 | 7.72 | 7.69 | -1.40% | 55,466,760 |
| Aug 28, 2025 | 7.69 | 7.83 | 7.60 | 7.83 | 7.80 | 1.69% | 55,551,920 |
| Aug 27, 2025 | 7.83 | 7.96 | 7.70 | 7.70 | 7.67 | -1.79% | 70,063,850 |
| Aug 26, 2025 | 7.88 | 7.93 | 7.82 | 7.84 | 7.81 | -1.26% | 46,036,030 |
| Aug 25, 2025 | 8.05 | 8.09 | 7.85 | 7.94 | 7.91 | -0.13% | 94,369,770 |
| Aug 22, 2025 | 7.76 | 7.96 | 7.71 | 7.95 | 7.92 | 1.40% | 99,061,950 |
| Aug 21, 2025 | 7.88 | 8.10 | 7.70 | 7.84 | 7.81 | 0.51% | 96,254,890 |
| Aug 20, 2025 | 7.68 | 7.80 | 7.59 | 7.80 | 7.77 | 1.30% | 58,955,200 |
| Aug 19, 2025 | 7.72 | 7.85 | 7.68 | 7.70 | 7.67 | -1.28% | 58,285,200 |
| Aug 18, 2025 | 7.81 | 7.93 | 7.68 | 7.80 | 7.77 | 1.17% | 101,273,300 |
| Aug 15, 2025 | 7.45 | 7.78 | 7.44 | 7.71 | 7.68 | 1.98% | 111,082,300 |
| Aug 14, 2025 | 7.61 | 7.70 | 7.49 | 7.56 | 7.43 | -1.18% | 80,828,850 |
| Aug 13, 2025 | 7.60 | 7.73 | 7.47 | 7.65 | 7.52 | 0.92% | 116,777,400 |
| Aug 12, 2025 | 7.56 | 7.62 | 7.50 | 7.58 | 7.45 | 0.13% | 65,669,300 |
| Aug 11, 2025 | 7.50 | 7.66 | 7.50 | 7.57 | 7.44 | - | 87,050,510 |
| Aug 8, 2025 | 7.76 | 7.76 | 7.47 | 7.57 | 7.44 | -2.70% | 162,319,600 |
| Aug 7, 2025 | 7.30 | 7.99 | 7.28 | 7.78 | 7.65 | 7.16% | 251,017,100 |
| Aug 6, 2025 | 7.21 | 7.27 | 7.20 | 7.26 | 7.13 | 0.41% | 17,277,670 |
| Aug 5, 2025 | 7.15 | 7.29 | 7.14 | 7.23 | 7.11 | 1.26% | 23,524,610 |
| Aug 4, 2025 | 7.09 | 7.14 | 7.07 | 7.14 | 7.02 | 0.28% | 15,825,100 |
| Aug 1, 2025 | 7.10 | 7.21 | 7.10 | 7.12 | 7.00 | 0.14% | 21,355,600 |
| Jul 31, 2025 | 7.25 | 7.29 | 7.06 | 7.11 | 6.99 | -2.20% | 33,190,130 |
| Jul 30, 2025 | 7.34 | 7.35 | 7.21 | 7.27 | 7.14 | -1.09% | 28,120,300 |
| Jul 29, 2025 | 7.33 | 7.36 | 7.21 | 7.35 | 7.22 | -0.14% | 28,775,730 |
| Jul 28, 2025 | 7.36 | 7.44 | 7.28 | 7.36 | 7.23 | 0.14% | 28,161,120 |
| Jul 25, 2025 | 7.38 | 7.45 | 7.30 | 7.35 | 7.22 | -0.41% | 33,846,740 |
| Jul 24, 2025 | 7.20 | 7.39 | 7.19 | 7.38 | 7.25 | 1.93% | 48,752,250 |
| Jul 23, 2025 | 7.27 | 7.39 | 7.21 | 7.24 | 7.11 | - | 45,843,390 |
| Jul 22, 2025 | 7.24 | 7.27 | 7.14 | 7.24 | 7.11 | - | 22,879,700 |
| Jul 21, 2025 | 7.18 | 7.26 | 7.15 | 7.24 | 7.11 | 1.26% | 27,754,200 |
| Jul 18, 2025 | 7.19 | 7.22 | 7.13 | 7.15 | 7.03 | -0.42% | 18,015,410 |
| Jul 17, 2025 | 7.16 | 7.21 | 7.13 | 7.18 | 7.06 | 0.14% | 20,940,220 |
| Jul 16, 2025 | 7.17 | 7.22 | 7.09 | 7.17 | 7.05 | 0.14% | 23,309,950 |
| Jul 15, 2025 | 7.18 | 7.24 | 7.10 | 7.16 | 7.04 | -0.28% | 32,636,200 |
| Jul 14, 2025 | 7.27 | 7.30 | 7.13 | 7.18 | 7.06 | -1.10% | 45,998,810 |
| Jul 11, 2025 | 7.16 | 7.38 | 7.10 | 7.26 | 7.13 | 2.11% | 83,318,180 |