Skip to main content
Caitong Securities Co.,Ltd. (SHA:601108)
China flag China · Delayed Price · Currency is CNY
8.32
+0.16 (1.96%)
At close: Dec 5, 2025

Caitong Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.138.358.128.328.321.96%43,486,410
Dec 4, 20258.138.198.128.168.160.25%18,246,740
Dec 3, 20258.168.208.118.148.14-0.12%17,719,180
Dec 2, 20258.218.218.118.158.15-0.73%20,576,400
Dec 1, 20258.138.248.138.218.210.61%29,050,330
Nov 28, 20258.148.198.118.168.160.49%21,615,220
Nov 27, 20258.078.198.078.128.120.50%23,414,880
Nov 26, 20258.148.178.088.088.08-0.62%20,203,620
Nov 25, 20258.138.208.128.138.130.37%28,507,500
Nov 24, 20258.138.178.048.108.100.37%33,699,980
Nov 21, 20258.348.418.068.078.07-3.81%64,507,160
Nov 20, 20258.538.568.398.398.390.24%47,762,503
Nov 19, 20258.428.478.368.378.37-0.71%24,484,890
Nov 18, 20258.458.498.408.438.43-0.35%34,069,760
Nov 17, 20258.558.568.468.468.46-1.17%34,042,360
Nov 14, 20258.628.678.568.568.56-1.04%32,535,500
Nov 13, 20258.508.678.508.658.651.65%43,116,300
Nov 12, 20258.608.618.488.518.51-1.05%39,459,230
Nov 11, 20258.688.738.588.608.60-0.92%39,404,730
Nov 10, 20258.568.718.568.688.681.05%41,818,330
Nov 7, 20258.598.628.578.598.59-0.46%27,802,020
Nov 6, 20258.548.688.538.638.631.41%50,738,440
Nov 5, 20258.478.558.458.518.510.12%33,387,520
Nov 4, 20258.528.548.468.508.50-0.35%36,670,240
Nov 3, 20258.568.598.458.538.53-0.81%54,472,250
Oct 31, 20258.658.708.598.608.60-0.46%51,043,590
Oct 30, 20258.728.808.608.648.64-0.58%103,391,900
Oct 29, 20258.498.708.488.698.692.36%76,438,780
Oct 28, 20258.508.578.458.498.49-0.47%38,888,440
Oct 27, 20258.508.588.458.538.531.55%62,255,000
Oct 24, 20258.438.498.348.408.40-0.47%49,049,240
Oct 23, 20258.368.458.268.448.440.84%34,952,010
Oct 22, 20258.458.478.368.378.37-1.18%26,902,830
Oct 21, 20258.418.588.408.478.471.07%38,555,290
Oct 20, 20258.398.458.358.388.380.60%28,505,090
Oct 17, 20258.508.588.338.338.33-2.00%38,300,160
Oct 16, 20258.518.548.468.508.50-0.47%30,385,840
Oct 15, 20258.458.548.408.548.541.18%40,012,200
Oct 14, 20258.508.598.438.448.44-0.59%41,073,160
Oct 13, 20258.368.528.338.498.49-0.70%40,510,250
Oct 10, 20258.478.608.468.558.550.47%48,231,720
Oct 9, 20258.408.568.308.518.511.07%59,851,330
Sep 30, 20258.408.488.368.428.42-0.36%44,991,280
Sep 29, 20258.188.598.148.458.453.30%80,709,920
Sep 26, 20258.188.268.178.188.18-25,027,420
Sep 25, 20258.268.298.188.188.18-0.97%27,762,130
Sep 24, 20258.098.308.088.268.261.72%36,478,990
Sep 23, 20258.228.248.018.128.12-1.46%42,569,290
Sep 22, 20258.258.288.178.248.24-0.12%27,715,430
Sep 19, 20258.308.358.218.258.25-0.60%34,599,420
Sep 18, 20258.538.548.268.308.30-2.70%62,425,000
Sep 17, 20258.468.608.458.538.530.59%37,638,240
Sep 16, 20258.468.518.378.488.480.47%36,956,350
Sep 15, 20258.538.568.438.448.44-1.17%35,298,110
Sep 12, 20258.668.678.528.548.54-1.50%38,724,900
Sep 11, 20258.418.678.388.678.672.85%57,613,570
Sep 10, 20258.408.498.358.438.430.12%35,293,290
Sep 9, 20258.408.488.398.428.420.12%30,494,680
Sep 8, 20258.428.458.368.418.41-0.12%31,242,920
Sep 5, 20258.338.438.278.428.421.20%41,205,040
Sep 4, 20258.298.388.258.328.320.36%49,258,540
Sep 3, 20258.558.578.268.298.29-2.70%55,585,650
Sep 2, 20258.618.648.458.528.52-0.93%56,304,450
Sep 1, 20258.728.748.588.608.60-0.81%50,760,190
Aug 29, 20258.758.838.658.678.67-0.12%68,682,370
Aug 28, 20258.538.688.428.688.681.88%72,005,390
Aug 27, 20258.748.808.508.528.52-2.52%81,790,020
Aug 26, 20258.818.838.718.748.74-1.13%63,465,010
Aug 25, 20258.858.978.728.848.840.34%97,078,310
Aug 22, 20258.608.818.598.818.812.44%99,041,400
Aug 21, 20258.678.718.558.608.60-0.35%59,609,510
Aug 20, 20258.488.638.418.638.631.29%55,911,630
Aug 19, 20258.618.668.508.528.52-1.50%67,904,470
Aug 18, 20258.678.768.568.658.650.46%99,212,970
Aug 15, 20258.368.698.348.618.612.50%113,507,100
Aug 14, 20258.428.548.348.408.40-90,973,430
Aug 13, 20258.278.458.238.408.401.82%79,460,840
Aug 12, 20258.258.288.198.258.250.12%29,051,840
Aug 11, 20258.178.288.178.248.240.86%36,734,330
Aug 8, 20258.208.238.148.178.17-0.85%26,267,650
Aug 7, 20258.258.308.168.248.240.37%39,092,070
Aug 6, 20258.168.328.128.218.210.61%43,688,810
Aug 5, 20258.098.178.088.168.161.24%34,454,830
Aug 4, 20258.028.088.008.068.06-25,613,640
Aug 1, 20258.088.158.018.068.06-0.49%35,045,140
Jul 31, 20258.238.308.058.108.10-2.41%69,836,610
Jul 30, 20258.278.598.238.308.300.12%96,880,320
Jul 29, 20258.258.318.118.298.290.12%50,533,280
Jul 28, 20258.278.388.218.288.280.12%50,324,630
Jul 25, 20258.308.378.258.278.27-1.31%65,614,210
Jul 24, 20258.168.388.158.388.272.44%78,458,640
Jul 23, 20258.208.308.168.188.070.12%65,379,950
Jul 22, 20258.188.198.088.178.06-0.12%36,570,650
Jul 21, 20258.118.208.108.188.070.99%37,597,240
Jul 18, 20258.128.148.078.107.99-0.12%27,956,820
Jul 17, 20258.068.128.058.118.000.50%29,333,260
Jul 16, 20258.108.138.018.077.96-0.37%33,764,250
Jul 15, 20258.118.198.058.107.99-45,177,360
Jul 14, 20258.248.258.098.107.99-1.46%57,096,900
Jul 11, 20258.108.348.078.228.111.61%109,667,700