Skip to main content
Cinda Securities Co., Ltd. (SHA:601059)
China flag China · Delayed Price · Currency is CNY
16.80
+0.21 (1.27%)
Apr 28, 2026, 4:00 PM EDT

Cinda Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.5916.8916.5616.8016.801.27%8,371,922
Apr 27, 202616.5016.6316.4816.5916.590.36%6,035,950
Apr 24, 202616.7416.7516.4816.5316.53-1.31%6,735,294
Apr 23, 202616.8116.8816.7416.7516.75-0.53%5,072,710
Apr 22, 202616.8216.9016.7516.8416.840.24%8,279,100
Apr 21, 202616.8216.9116.7016.8016.80-0.12%7,157,561
Apr 20, 202616.9116.9616.8116.8216.82-0.30%5,717,241
Apr 17, 202616.9216.9816.8316.8716.87-0.47%4,196,443
Apr 16, 202617.0817.0816.9016.9516.950.30%6,387,260
Apr 15, 202617.0917.1016.8816.9016.90-0.76%4,795,176
Apr 14, 202617.0117.0816.8417.0317.030.71%6,934,300
Apr 13, 202616.7016.9516.6216.9116.910.48%7,491,996
Apr 10, 202616.6217.1016.5916.8316.831.75%13,074,410
Apr 9, 202616.6216.6216.4316.5416.54-0.96%5,709,422
Apr 8, 202616.4316.7516.4016.7016.702.71%9,330,493
Apr 7, 202616.4016.4316.2116.2616.26-0.85%5,165,280
Apr 3, 202616.4616.5416.4016.4016.40-0.36%5,307,941
Apr 2, 202616.5116.5116.3616.4616.46-0.30%5,547,204
Apr 1, 202616.5016.5416.3416.5116.511.29%7,019,596
Mar 31, 202616.3816.5516.2716.3016.30-0.49%5,915,600
Mar 30, 202616.2016.4116.1816.3816.38-0.30%5,889,210
Mar 27, 202616.2416.5316.2016.4316.430.86%7,667,475
Mar 26, 202616.6516.7716.2716.2916.29-2.46%8,752,980
Mar 25, 202616.5216.8016.4816.7016.701.21%12,493,820
Mar 24, 202616.5016.5516.2116.5016.500.79%11,328,560
Mar 23, 202617.0217.0216.1516.3716.37-4.49%20,415,410
Mar 20, 202617.3017.3417.1117.1417.14-0.92%13,315,147
Mar 19, 202617.3117.3817.2817.3017.30-0.57%9,545,778
Mar 18, 202617.3317.4217.2417.4017.400.40%14,460,870
Mar 17, 202617.3517.5217.3117.3317.33-15,248,930
Mar 16, 202617.4417.4417.3117.3317.33-0.63%10,706,690
Mar 13, 202617.3817.5517.3317.4417.440.35%10,123,210
Mar 12, 202617.4017.4517.3617.3817.38-0.11%7,100,785
Mar 11, 202617.4317.4517.3617.4017.40-0.11%7,464,361
Mar 10, 202617.3917.4717.3917.4217.420.29%7,307,393
Mar 9, 202617.3617.4217.2617.3717.37-0.63%10,078,290
Mar 6, 202617.3317.5117.3017.4817.480.75%9,685,152
Mar 5, 202617.4117.4617.3217.3517.350.35%10,421,700
Mar 4, 202617.5517.5517.2617.2917.29-1.54%27,126,541
Mar 3, 202617.6417.7417.5517.5617.56-0.34%20,044,011
Mar 2, 202617.6517.7017.5917.6217.62-0.51%15,849,080
Feb 27, 202617.6617.7517.6217.7117.710.40%8,094,126
Feb 26, 202617.7917.8217.6117.6417.64-0.90%17,089,800
Feb 25, 202617.7417.8717.7417.8017.800.34%11,380,360
Feb 24, 202617.8017.8317.7317.7417.74-0.17%10,667,560
Feb 13, 202617.8617.9217.7617.7717.77-0.22%11,889,680
Feb 12, 202617.9117.9217.8017.8117.81-0.56%12,380,060
Feb 11, 202617.8917.9317.8117.9117.910.22%10,099,700
Feb 10, 202617.7917.9617.7517.8717.870.45%18,820,110
Feb 9, 202617.7317.8017.6617.7917.790.68%18,035,940
Feb 6, 202617.7817.8217.6717.6717.67-0.73%20,635,550
Feb 5, 202617.7317.8117.6717.8017.800.34%22,235,270
Feb 4, 202617.7117.7917.6217.7417.740.17%15,212,032
Feb 3, 202617.6217.7417.5717.7117.710.68%19,121,330
Feb 2, 202617.5717.8717.5317.5917.59-32,917,530
Jan 30, 202617.5317.6517.4817.5917.59-0.11%17,871,220
Jan 29, 202617.4717.6417.3417.6117.610.97%28,595,360
Jan 28, 202617.6317.6317.4317.4417.44-1.08%29,856,890
Jan 27, 202617.7317.7317.6117.6317.63-0.51%22,613,960
Jan 26, 202617.7317.8117.7017.7217.72-0.06%22,889,100
Jan 23, 202617.7317.7517.7217.7317.73-18,228,630
Jan 22, 202617.7317.7617.7217.7317.73-11,998,080
Jan 21, 202617.7417.7617.7217.7317.73-0.17%12,557,690
Jan 20, 202617.7317.7817.7117.7617.760.17%18,266,800
Jan 19, 202617.7517.7717.7217.7317.73-0.11%14,931,370
Jan 16, 202617.7917.8217.7417.7517.75-17,095,110
Jan 15, 202617.8017.8417.7417.7517.75-0.50%28,660,480
Jan 14, 202617.8118.1017.8017.8417.840.11%42,099,100
Jan 13, 202617.9018.1317.7917.8217.82-0.45%33,826,160
Jan 12, 202617.8017.9617.7617.9017.900.39%32,825,770
Jan 9, 202617.8317.8617.7817.8317.830.06%26,641,520
Jan 8, 202617.8617.9017.7917.8217.82-0.56%22,393,600
Jan 7, 202618.2118.2117.8617.9217.92-1.65%29,477,890
Jan 6, 202617.7718.2417.7618.2218.222.42%46,495,780
Jan 5, 202617.7617.7917.7117.7917.790.45%19,990,460
Dec 31, 202517.7217.7917.7017.7117.71-0.11%14,453,370
Dec 30, 202517.7717.7817.7217.7317.73-0.23%17,418,700
Dec 29, 202517.7917.8317.7517.7717.77-0.17%17,371,050
Dec 26, 202517.8317.9317.7817.8017.80-0.17%25,049,190
Dec 25, 202517.8017.8617.7717.8317.830.11%17,860,620
Dec 24, 202517.7817.8517.7517.8117.810.17%19,433,400
Dec 23, 202517.8817.9017.7217.7817.78-0.39%25,822,260
Dec 22, 202517.9118.0917.8317.8517.85-0.83%33,833,880
Dec 19, 202517.9018.1217.8018.0018.00-1.26%43,749,380
Dec 18, 202519.0019.2818.2118.2318.232.47%79,288,620
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