Skip to main content
Caida Securities Co., Ltd. (SHA:600906)
China flag China · Delayed Price · Currency is CNY
6.07
+0.03 (0.50%)
Apr 29, 2026, 3:00 PM CST

Caida Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20266.026.075.996.06-0.33%13,430,721
Apr 28, 20266.016.105.996.046.040.17%27,057,800
Apr 27, 20266.226.255.986.036.03-3.52%48,816,690
Apr 24, 20266.316.346.226.256.25-1.11%16,544,880
Apr 23, 20266.376.416.316.326.32-1.10%13,774,900
Apr 22, 20266.326.426.316.396.390.79%12,640,200
Apr 21, 20266.436.446.336.346.34-1.25%15,458,640
Apr 20, 20266.466.486.416.426.42-0.62%13,334,050
Apr 17, 20266.466.506.426.466.46-0.31%10,961,500
Apr 16, 20266.456.506.406.486.480.62%13,929,050
Apr 15, 20266.506.516.436.446.44-0.77%9,102,063
Apr 14, 20266.526.546.416.496.490.15%12,981,940
Apr 13, 20266.446.566.396.486.480.47%19,050,900
Apr 10, 20266.356.556.356.456.452.38%28,813,940
Apr 9, 20266.416.416.296.306.30-2.33%14,197,800
Apr 8, 20266.316.456.306.456.453.53%21,663,040
Apr 7, 20266.236.266.196.236.230.16%12,296,200
Apr 3, 20266.356.366.226.226.22-1.74%11,084,900
Apr 2, 20266.426.436.306.336.33-1.71%13,623,590
Apr 1, 20266.456.486.386.446.440.47%14,052,716
Mar 31, 20266.386.516.386.416.410.31%15,278,842
Mar 30, 20266.296.416.276.396.390.47%17,676,502
Mar 27, 20266.266.376.246.366.360.95%10,995,700
Mar 26, 20266.386.406.286.306.30-1.25%13,749,800
Mar 25, 20266.356.436.316.386.380.63%17,285,840
Mar 24, 20266.286.376.216.346.341.93%21,336,680
Mar 23, 20266.506.506.156.226.22-5.18%38,973,180
Mar 20, 20266.676.706.566.566.56-1.65%20,485,970
Mar 19, 20266.656.726.636.676.67-0.60%16,011,826
Mar 18, 20266.756.766.686.716.71-0.45%16,134,240
Mar 17, 20266.736.856.726.746.740.15%24,645,720
Mar 16, 20266.726.756.666.736.73-15,573,700
Mar 13, 20266.786.836.716.736.73-1.17%21,105,438
Mar 12, 20266.686.846.686.816.811.64%31,142,300
Mar 11, 20266.716.736.676.706.70-12,759,940
Mar 10, 20266.686.746.656.706.700.75%14,559,057
Mar 9, 20266.666.686.616.656.65-1.04%20,394,220
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