Skip to main content
Caitong Securities Co.,Ltd. (SHA:601108)
China flag China · Delayed Price · Currency is CNY
8.23
+0.01 (0.12%)
Apr 29, 2026, 2:05 PM CST

Caitong Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.248.258.168.21--0.12%16,935,910
Apr 28, 20268.198.348.188.228.220.49%50,595,710
Apr 27, 20268.298.348.158.188.18-1.45%45,209,440
Apr 24, 20268.228.348.208.308.300.73%34,968,680
Apr 23, 20268.328.358.238.248.24-1.20%25,657,510
Apr 22, 20268.198.428.188.348.341.58%35,709,550
Apr 21, 20268.288.338.208.218.21-0.97%24,819,960
Apr 20, 20268.328.348.248.298.29-0.24%31,226,360
Apr 17, 20268.308.358.258.318.31-28,439,090
Apr 16, 20268.408.438.318.318.31-0.60%37,455,340
Apr 15, 20268.438.468.358.368.36-0.83%27,547,310
Apr 14, 20268.398.448.328.438.430.60%44,843,180
Apr 13, 20268.228.468.208.388.381.58%55,201,890
Apr 10, 20268.198.438.198.258.251.48%65,361,430
Apr 9, 20268.238.298.108.138.13-2.17%48,358,230
Apr 8, 20267.908.347.898.318.316.95%98,165,530
Apr 7, 20267.687.827.677.777.770.91%23,995,660
Apr 3, 20267.727.777.687.707.70-0.13%22,580,660
Apr 2, 20267.787.797.677.717.71-1.41%28,263,520
Apr 1, 20267.727.857.677.827.822.62%42,790,900
Mar 31, 20267.627.747.627.627.62-0.39%24,850,420
Mar 30, 20267.587.667.537.657.65-0.26%32,315,300
Mar 27, 20267.567.707.537.677.670.92%26,108,645
Mar 26, 20267.717.767.587.607.60-1.55%34,866,050
Mar 25, 20267.647.767.607.727.721.45%43,341,280
Mar 24, 20267.627.677.537.617.610.93%48,329,340
Mar 23, 20267.927.937.487.547.54-5.87%67,465,040
Mar 20, 20268.228.248.018.018.01-2.20%38,815,850
Mar 19, 20268.248.298.178.198.19-1.33%32,173,970
Mar 18, 20268.338.348.268.308.30-26,491,500
Mar 17, 20268.298.468.278.308.300.24%44,927,326
Mar 16, 20268.308.318.238.288.28-0.24%25,995,020
Mar 13, 20268.378.418.278.308.30-1.19%38,967,962
Mar 12, 20268.398.498.368.408.40-34,416,040
Mar 11, 20268.388.448.348.408.40-28,033,350
Mar 10, 20268.308.408.288.408.401.82%30,829,950
Mar 9, 20268.288.308.188.258.25-1.55%39,957,535
Mar 6, 20268.258.428.238.388.381.45%33,432,620
Mar 5, 20268.368.378.248.268.26-32,426,701
Mar 4, 20268.358.418.248.268.26-1.90%44,103,880
Mar 3, 20268.558.658.388.428.42-1.64%60,422,590
Mar 2, 20268.608.658.458.568.56-1.50%50,372,990
Feb 27, 20268.628.728.618.698.690.58%30,137,350
Feb 26, 20268.768.798.628.648.64-1.37%43,512,130
Feb 25, 20268.678.868.668.768.761.04%45,803,180
Feb 24, 20268.778.778.648.678.670.12%31,012,830
Feb 13, 20268.868.878.668.668.66-2.15%44,959,740
Feb 12, 20268.948.958.808.858.85-1.01%41,040,980
Feb 11, 20268.919.008.888.948.940.34%33,056,670
Feb 10, 20269.089.088.908.918.91-1.55%49,162,310
Feb 9, 20268.959.228.939.059.052.03%66,358,240
Feb 6, 20268.939.008.868.878.87-1.77%51,520,130
Feb 5, 20269.009.158.919.039.030.22%71,234,230
Feb 4, 20268.869.118.839.019.011.46%64,913,730
Feb 3, 20268.979.018.788.888.88-0.11%65,740,260
Feb 2, 20269.259.358.878.898.89-4.51%107,409,700
Jan 30, 20269.409.509.159.319.31-1.59%111,815,500
Jan 29, 20269.189.539.059.469.462.49%136,031,100
Jan 28, 20269.229.429.199.239.23-0.32%88,903,260
Jan 27, 20269.369.459.189.269.26-2.11%122,413,500
Jan 26, 20269.059.909.019.469.464.30%217,609,500
Jan 23, 20268.969.198.949.079.071.23%75,575,850
Jan 22, 20268.729.168.728.968.962.87%94,502,740
Jan 21, 20268.768.798.688.718.71-0.68%36,303,300
Jan 20, 20268.768.808.678.778.770.34%37,382,710
Jan 19, 20268.648.838.618.748.740.92%45,969,680
Jan 16, 20268.918.968.668.668.66-2.04%65,827,380
Jan 15, 20268.979.068.798.848.84-2.00%69,268,340
Jan 14, 20268.989.388.949.029.020.45%124,025,600
Jan 13, 20269.089.178.938.988.98-0.77%69,705,700
Jan 12, 20268.889.058.839.059.051.69%78,981,420
Jan 9, 20268.719.068.708.908.902.18%83,630,870
Jan 8, 20268.938.948.678.718.71-2.90%79,873,090
Jan 7, 20269.039.048.898.978.97-0.88%70,347,000
Jan 6, 20268.739.098.719.059.052.96%115,500,900
Jan 5, 20268.748.818.688.798.790.80%63,771,840
Dec 31, 20258.818.858.718.728.72-1.02%39,081,130
Dec 30, 20258.728.908.728.818.810.57%56,893,850
Dec 29, 20258.648.858.648.768.761.04%57,834,630
Dec 26, 20258.658.768.628.678.67-62,566,920
Dec 25, 20258.508.798.478.678.672.12%59,677,720
Dec 24, 20258.418.528.398.498.490.24%24,128,160
Dec 23, 20258.488.568.458.478.41-30,510,710
Dec 22, 20258.518.548.458.478.41-0.47%31,714,900
Dec 19, 20258.498.638.468.518.45-36,537,870
Dec 18, 20258.608.618.498.518.45-1.05%35,088,240
Dec 17, 20258.478.678.448.608.541.18%49,067,250
Dec 16, 20258.528.578.478.508.44-0.58%34,294,040
Dec 15, 20258.448.638.438.558.490.59%37,725,360
Dec 12, 20258.398.568.388.508.441.19%38,796,570
Dec 11, 20258.478.488.378.408.34-0.83%24,476,690
Dec 10, 20258.428.508.358.478.410.47%33,970,560
Dec 9, 20258.498.528.428.438.37-1.17%37,399,030
Dec 8, 20258.418.668.408.538.472.52%99,523,000
Dec 5, 20258.138.358.128.328.261.96%43,486,410
Dec 4, 20258.138.198.128.168.100.25%18,246,740
Dec 3, 20258.168.208.118.148.08-0.12%17,719,180
Dec 2, 20258.218.218.118.158.09-0.73%20,576,400
Dec 1, 20258.138.248.138.218.150.61%29,050,330
Nov 28, 20258.148.198.118.168.100.49%21,615,220