Skip to main content
Cinda Securities Co., Ltd. (SHA:601059)
China flag China · Delayed Price · Currency is CNY
17.79
+0.10 (0.57%)
At close: Nov 19, 2025

Cinda Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 19, 202517.7018.0317.6817.7917.790.57%18,012,110
Nov 18, 202517.5817.7517.5017.6917.690.51%15,185,180
Nov 17, 202517.6817.7517.5117.6017.60-0.96%14,823,100
Nov 14, 202518.0018.1917.7717.7717.77-2.09%14,189,370
Nov 13, 202517.8018.2117.8018.1518.151.40%14,161,700
Nov 12, 202518.3718.4017.7717.9017.90-2.72%24,779,240
Nov 11, 202518.8818.8918.4018.4018.40-2.49%21,492,150
Nov 10, 202518.7818.9518.6518.8718.870.32%18,835,530
Nov 7, 202518.5519.0518.5418.8118.810.53%23,725,730
Nov 6, 202518.7218.8618.6018.7118.710.43%16,610,550
Nov 5, 202518.4218.7418.4218.6318.63-0.27%14,725,970
Nov 4, 202518.8018.8318.5518.6818.68-1.01%19,961,140
Nov 3, 202519.0219.0318.5018.8718.87-1.26%29,388,660
Oct 31, 202519.6319.7019.0919.1119.11-2.30%35,219,800
Oct 30, 202520.2220.2519.5319.5619.56-3.83%41,601,160
Oct 29, 202519.6920.4219.5220.3420.340.35%59,134,300
Oct 28, 202519.9520.5719.8520.2720.271.20%49,081,660
Oct 27, 202519.7920.1519.6220.0320.032.46%54,336,330
Oct 24, 202519.4519.6819.3519.5519.50-27,967,600
Oct 23, 202519.3819.5518.9119.5519.500.67%30,477,170
Oct 22, 202519.6119.6419.2819.4219.37-1.67%27,260,410
Oct 21, 202519.7419.9719.5519.7519.70-0.80%46,183,670
Oct 20, 202520.4020.5019.7619.9119.86-0.45%47,167,010
Oct 17, 202520.2120.7920.0020.0019.95-1.62%74,875,620
Oct 16, 202519.9720.8419.8120.3320.282.11%84,797,760
Oct 15, 202519.4620.4419.4019.9119.863.48%77,685,140
Oct 14, 202519.4819.6519.1619.2419.19-1.38%33,799,880
Oct 13, 202518.7919.6018.7519.5119.460.88%38,475,660
Oct 10, 202519.2619.6519.2019.3419.29-0.10%37,391,900
Oct 9, 202519.1219.4318.9319.3619.310.73%34,192,960
Sep 30, 202519.2619.4619.1619.2219.17-0.67%35,890,730
Sep 29, 202518.3119.6418.3019.3519.305.33%60,582,640
Sep 26, 202518.5318.7018.3718.3718.33-1.02%20,199,410
Sep 25, 202518.7518.8718.5618.5618.52-1.28%22,244,590
Sep 24, 202518.6018.9118.4518.8018.750.70%28,299,920
Sep 23, 202519.0019.0218.4018.6718.63-2.81%35,024,540
Sep 22, 202518.9219.2318.8019.2119.161.21%28,760,940
Sep 19, 202519.1319.2618.7318.9818.93-1.09%34,522,070
Sep 18, 202519.8219.8418.9519.1919.14-4.29%68,501,590
Sep 17, 202519.3020.3919.2720.0520.002.72%75,539,430
Sep 16, 202519.2619.6519.0919.5219.471.24%43,809,810
Sep 15, 202519.1419.4819.0619.2819.230.73%41,607,220
Sep 12, 202519.2919.6319.0319.1419.09-0.78%46,218,440
Sep 11, 202518.6419.3018.5219.2919.242.50%55,589,360
Sep 10, 202518.7219.2218.5918.8218.771.29%40,895,930
Sep 9, 202518.8118.9618.5118.5818.54-1.33%36,404,140
Sep 8, 202518.7818.9918.6018.8318.78-0.53%33,966,820
Sep 5, 202518.8418.9318.2818.9318.880.48%51,260,210
Sep 4, 202518.4919.2618.4618.8418.791.45%71,559,120
Sep 3, 202519.9820.1718.4518.5718.53-6.73%88,958,890
Sep 2, 202519.5820.1819.3519.9119.862.31%115,464,400
Sep 1, 202519.6519.7919.3619.4619.41-0.97%46,615,850
Aug 29, 202520.0020.0019.5019.6519.60-1.75%82,168,930
Aug 28, 202519.0520.1519.0520.0019.956.38%131,754,200
Aug 27, 202519.4319.7518.8018.8018.75-3.44%91,927,840
Aug 26, 202519.7019.9619.3919.4719.42-2.60%97,608,160
Aug 25, 202520.7021.6919.7919.9919.941.37%194,044,100
Aug 22, 202517.8719.7217.8519.7219.679.98%144,407,700
Aug 21, 202518.3018.3817.8317.9317.89-1.43%32,984,040
Aug 20, 202518.0918.2417.7818.1918.150.28%37,944,970
Aug 19, 202518.4018.5518.1118.1418.10-2.10%50,495,160
Aug 18, 202518.4418.9918.1518.5318.490.82%94,992,000
Aug 15, 202517.7018.5717.6918.3818.343.14%77,103,940
Aug 14, 202518.1818.3517.7017.8217.75-1.71%53,580,320
Aug 13, 202517.8418.3417.6018.1318.061.74%74,207,850
Aug 12, 202517.8018.0417.6817.8217.750.39%39,292,560
Aug 11, 202517.5118.0617.5117.7517.680.74%46,810,450
Aug 8, 202517.9017.9517.5117.6217.55-1.45%37,686,210
Aug 7, 202518.0518.2617.7817.8817.81-1.00%64,995,530
Aug 6, 202517.5518.4417.2218.0617.993.44%104,424,700
Aug 5, 202516.6018.1016.5917.4617.396.01%110,149,600
Aug 4, 202516.1616.4816.1416.4716.411.35%20,019,870
Aug 1, 202516.2916.4116.1416.2516.19-0.49%20,556,200
Jul 31, 202516.7716.8516.2416.3316.27-2.86%37,127,900
Jul 30, 202517.1917.1916.6916.8116.74-2.15%37,715,560
Jul 29, 202517.0317.1816.7017.1817.110.29%38,523,040
Jul 28, 202517.0217.3816.9317.1317.060.41%35,966,890
Jul 25, 202517.1517.2917.0317.0616.99-0.47%39,863,450
Jul 24, 202516.8017.1816.7517.1417.071.78%57,702,690
Jul 23, 202516.8217.1716.7916.8416.770.12%57,514,610
Jul 22, 202516.8416.9016.5816.8216.75-0.41%31,988,730
Jul 21, 202516.7216.9416.6716.8916.820.78%28,231,930
Jul 18, 202516.8416.8716.7116.7616.69-0.42%20,360,310
Jul 17, 202516.6816.8416.6216.8316.761.02%25,938,470
Jul 16, 202516.6916.7716.5516.6616.59-0.18%20,127,270
Jul 15, 202516.9217.0516.5616.6916.62-0.65%32,405,490
Jul 14, 202517.2117.2716.7316.8016.73-1.93%41,566,700
Jul 11, 202516.9317.5016.7517.1317.061.60%82,427,840
Jul 10, 202516.7516.9816.6416.8616.790.24%38,142,970
Jul 9, 202517.0217.1216.7316.8216.75-1.06%38,385,200
Jul 8, 202516.5817.0516.5117.0016.932.72%52,674,380
Jul 7, 202516.4216.6716.4016.5516.490.24%23,328,830
Jul 4, 202516.7217.0716.5016.5116.45-1.73%52,075,100
Jul 3, 202516.7616.8716.6616.8016.730.30%25,543,380
Jul 2, 202516.9316.9516.6716.7516.68-1.06%26,204,800
Jul 1, 202517.1017.1016.8016.9316.86-0.99%33,149,900
Jun 30, 202516.9117.3216.7217.1017.031.12%52,519,200
Jun 27, 202517.2217.5116.9016.9116.84-1.69%77,072,900
Jun 26, 202517.5817.6517.0517.2017.13-2.16%84,635,130
Jun 25, 202516.5318.0016.5317.5817.516.35%138,893,900