Capital Securities Corporation Limited (SHA:601136)
China
· Delayed Price · Currency is CNY 17.52
+0.07 (0.40%)
At close: Mar 9, 2026
SHA:601136 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 17.28 | 17.49 | 17.28 | 17.45 | 17.45 | 0.87% | 6,667,050 |
| Mar 5, 2026 | 17.46 | 17.50 | 17.24 | 17.30 | 17.30 | 0.35% | 5,933,110 |
| Mar 4, 2026 | 17.50 | 17.62 | 17.23 | 17.24 | 17.24 | -2.49% | 11,451,440 |
| Mar 3, 2026 | 18.04 | 18.22 | 17.68 | 17.68 | 17.68 | -1.72% | 16,100,020 |
| Mar 2, 2026 | 18.06 | 18.20 | 17.99 | 17.99 | 17.99 | -1.69% | 10,907,480 |
| Feb 27, 2026 | 18.28 | 18.39 | 18.14 | 18.30 | 18.30 | -0.11% | 11,230,410 |
| Feb 26, 2026 | 18.08 | 18.40 | 17.92 | 18.32 | 18.32 | 1.38% | 17,136,440 |
| Feb 25, 2026 | 17.82 | 18.13 | 17.82 | 18.07 | 18.07 | 0.95% | 11,085,640 |
| Feb 24, 2026 | 17.88 | 17.99 | 17.84 | 17.90 | 17.90 | 0.06% | 6,378,560 |
| Feb 13, 2026 | 17.88 | 18.14 | 17.85 | 17.89 | 17.89 | 0.34% | 8,988,263 |
| Feb 12, 2026 | 17.98 | 17.98 | 17.83 | 17.83 | 17.83 | -0.83% | 6,178,930 |
| Feb 11, 2026 | 18.05 | 18.05 | 17.95 | 17.98 | 17.98 | -0.28% | 5,290,970 |
| Feb 10, 2026 | 18.11 | 18.13 | 18.03 | 18.03 | 18.03 | -0.33% | 5,520,657 |
| Feb 9, 2026 | 18.16 | 18.16 | 18.03 | 18.09 | 18.09 | 0.44% | 6,485,104 |
| Feb 6, 2026 | 18.09 | 18.17 | 18.00 | 18.01 | 18.01 | -0.88% | 7,218,887 |
| Feb 5, 2026 | 18.03 | 18.30 | 17.96 | 18.17 | 18.17 | 0.78% | 11,993,330 |
| Feb 4, 2026 | 17.85 | 18.08 | 17.76 | 18.03 | 18.03 | 1.07% | 8,430,654 |
| Feb 3, 2026 | 17.87 | 17.92 | 17.71 | 17.84 | 17.84 | 0.39% | 7,684,832 |
| Feb 2, 2026 | 17.93 | 18.07 | 17.77 | 17.77 | 17.77 | -0.62% | 7,487,478 |
| Jan 30, 2026 | 18.12 | 18.18 | 17.85 | 17.88 | 17.88 | -1.32% | 11,175,520 |
| Jan 29, 2026 | 17.97 | 18.20 | 17.64 | 18.12 | 18.12 | 0.55% | 14,376,080 |
| Jan 28, 2026 | 18.47 | 18.49 | 18.02 | 18.02 | 18.02 | -3.38% | 23,319,120 |
| Jan 27, 2026 | 18.88 | 18.88 | 18.60 | 18.65 | 18.65 | -0.96% | 10,969,974 |
| Jan 26, 2026 | 18.80 | 19.03 | 18.66 | 18.83 | 18.83 | 0.43% | 18,793,830 |
| Jan 23, 2026 | 18.85 | 18.86 | 18.72 | 18.75 | 18.75 | -0.16% | 13,411,960 |
| Jan 22, 2026 | 18.84 | 18.90 | 18.76 | 18.78 | 18.78 | -0.11% | 8,343,817 |
| Jan 21, 2026 | 18.85 | 18.89 | 18.78 | 18.80 | 18.80 | -0.37% | 9,840,848 |
| Jan 20, 2026 | 18.92 | 19.02 | 18.84 | 18.87 | 18.87 | -0.42% | 10,624,040 |
| Jan 19, 2026 | 19.00 | 19.03 | 18.90 | 18.95 | 18.95 | -0.42% | 8,042,800 |
| Jan 16, 2026 | 18.98 | 19.11 | 18.85 | 19.03 | 19.03 | 0.48% | 13,635,870 |
| Jan 15, 2026 | 19.20 | 19.29 | 18.88 | 18.94 | 18.94 | -2.02% | 18,116,000 |
| Jan 14, 2026 | 19.23 | 19.60 | 19.16 | 19.33 | 19.33 | 0.21% | 25,762,740 |
| Jan 13, 2026 | 19.56 | 19.67 | 19.27 | 19.29 | 19.29 | -1.38% | 18,123,420 |
| Jan 12, 2026 | 19.20 | 19.59 | 19.20 | 19.56 | 19.56 | 1.50% | 25,738,620 |
| Jan 9, 2026 | 19.21 | 19.35 | 19.20 | 19.27 | 19.27 | -0.05% | 15,259,390 |
| Jan 8, 2026 | 19.35 | 19.56 | 19.23 | 19.28 | 19.28 | -0.21% | 14,937,320 |
| Jan 7, 2026 | 19.50 | 19.50 | 19.21 | 19.32 | 19.32 | -0.77% | 16,596,624 |
| Jan 6, 2026 | 19.04 | 19.51 | 19.00 | 19.47 | 19.47 | 2.53% | 27,385,333 |
| Jan 5, 2026 | 18.80 | 19.03 | 18.78 | 18.99 | 18.99 | 1.06% | 12,899,980 |
| Dec 31, 2025 | 18.86 | 18.87 | 18.77 | 18.79 | 18.79 | -0.05% | 7,243,146 |
| Dec 30, 2025 | 18.78 | 18.90 | 18.76 | 18.80 | 18.80 | -0.16% | 8,038,941 |
| Dec 29, 2025 | 19.02 | 19.02 | 18.81 | 18.83 | 18.83 | -1.05% | 9,893,027 |
| Dec 26, 2025 | 19.04 | 19.21 | 18.98 | 19.03 | 19.03 | - | 13,139,772 |
| Dec 25, 2025 | 18.93 | 19.06 | 18.93 | 19.03 | 19.03 | 0.11% | 7,928,440 |
| Dec 24, 2025 | 18.99 | 19.04 | 18.88 | 19.01 | 19.01 | 0.48% | 9,582,211 |
| Dec 23, 2025 | 18.81 | 19.06 | 18.79 | 18.92 | 18.92 | 0.42% | 11,371,440 |
| Dec 22, 2025 | 18.72 | 18.94 | 18.68 | 18.84 | 18.84 | 0.27% | 9,256,210 |
| Dec 19, 2025 | 18.92 | 19.07 | 18.74 | 18.79 | 18.79 | -1.21% | 13,376,047 |
| Dec 18, 2025 | 19.36 | 19.36 | 19.01 | 19.02 | 18.92 | -1.81% | 11,217,979 |
| Dec 17, 2025 | 19.20 | 19.45 | 18.86 | 19.37 | 19.27 | 0.36% | 17,322,610 |
| Dec 16, 2025 | 19.21 | 19.47 | 19.18 | 19.30 | 19.20 | 0.26% | 11,273,630 |
| Dec 15, 2025 | 19.29 | 19.53 | 19.22 | 19.25 | 19.15 | -1.18% | 11,016,740 |
| Dec 12, 2025 | 19.42 | 19.61 | 19.28 | 19.48 | 19.38 | 0.26% | 12,295,150 |
| Dec 11, 2025 | 19.90 | 19.94 | 19.40 | 19.43 | 19.33 | -2.75% | 16,062,580 |
| Dec 10, 2025 | 19.79 | 20.02 | 19.71 | 19.98 | 19.87 | 0.60% | 11,943,760 |
| Dec 9, 2025 | 20.07 | 20.17 | 19.85 | 19.86 | 19.76 | -2.02% | 18,945,780 |
| Dec 8, 2025 | 20.48 | 20.72 | 20.20 | 20.27 | 20.16 | -0.34% | 30,319,970 |
| Dec 5, 2025 | 19.96 | 20.59 | 19.90 | 20.34 | 20.23 | 1.35% | 27,498,460 |
| Dec 4, 2025 | 19.99 | 20.28 | 19.92 | 20.07 | 19.96 | 0.35% | 15,183,060 |
| Dec 3, 2025 | 20.39 | 20.44 | 19.95 | 20.00 | 19.89 | -1.53% | 16,385,860 |
| Dec 2, 2025 | 20.80 | 20.84 | 20.28 | 20.31 | 20.20 | -2.59% | 20,723,750 |
| Dec 1, 2025 | 20.73 | 20.95 | 20.68 | 20.85 | 20.74 | -0.29% | 18,951,370 |
| Nov 28, 2025 | 20.95 | 21.06 | 20.69 | 20.91 | 20.80 | -0.81% | 25,915,800 |
| Nov 27, 2025 | 20.88 | 21.55 | 20.88 | 21.08 | 20.97 | 1.25% | 39,455,440 |
| Nov 26, 2025 | 20.72 | 21.02 | 20.70 | 20.82 | 20.71 | -0.81% | 27,606,200 |
| Nov 25, 2025 | 20.20 | 21.49 | 19.86 | 20.99 | 20.88 | 3.91% | 55,510,940 |
| Nov 24, 2025 | 20.35 | 20.50 | 19.60 | 20.20 | 20.09 | -2.27% | 37,569,120 |
| Nov 21, 2025 | 20.06 | 21.40 | 20.00 | 20.67 | 20.56 | 0.98% | 58,890,090 |
| Nov 20, 2025 | 21.72 | 21.77 | 20.41 | 20.47 | 20.36 | 2.61% | 57,565,550 |
| Nov 19, 2025 | 20.13 | 20.35 | 19.89 | 19.95 | 19.85 | -0.89% | 9,085,148 |
| Nov 18, 2025 | 19.86 | 20.30 | 19.82 | 20.13 | 20.02 | 1.36% | 17,750,680 |
| Nov 17, 2025 | 19.81 | 19.94 | 19.75 | 19.86 | 19.76 | 0.15% | 6,816,272 |
| Nov 14, 2025 | 20.01 | 20.11 | 19.83 | 19.83 | 19.73 | -1.39% | 9,885,100 |
| Nov 13, 2025 | 20.01 | 20.19 | 19.97 | 20.11 | 20.00 | 0.45% | 9,056,368 |
| Nov 12, 2025 | 20.28 | 20.34 | 19.85 | 20.02 | 19.91 | -1.28% | 12,186,080 |
| Nov 11, 2025 | 20.68 | 20.68 | 20.25 | 20.28 | 20.17 | -1.55% | 13,006,070 |
| Nov 10, 2025 | 20.45 | 20.68 | 20.42 | 20.60 | 20.49 | 0.34% | 9,981,794 |
| Nov 7, 2025 | 20.77 | 20.78 | 20.52 | 20.53 | 20.42 | -1.35% | 11,228,360 |
| Nov 6, 2025 | 20.77 | 20.94 | 20.71 | 20.81 | 20.70 | 0.19% | 11,952,720 |
| Nov 5, 2025 | 20.68 | 20.93 | 20.50 | 20.77 | 20.66 | -0.24% | 9,525,123 |
| Nov 4, 2025 | 20.77 | 20.95 | 20.69 | 20.82 | 20.71 | 0.14% | 11,173,670 |
| Nov 3, 2025 | 20.72 | 20.84 | 20.58 | 20.79 | 20.68 | -0.05% | 8,754,458 |
| Oct 31, 2025 | 20.85 | 20.96 | 20.74 | 20.80 | 20.69 | - | 12,265,710 |
| Oct 30, 2025 | 21.32 | 21.33 | 20.80 | 20.80 | 20.69 | -3.21% | 25,239,740 |
| Oct 29, 2025 | 21.18 | 21.55 | 21.14 | 21.49 | 21.38 | 1.22% | 21,886,670 |
| Oct 28, 2025 | 21.40 | 21.47 | 21.21 | 21.23 | 21.12 | -0.98% | 15,606,020 |
| Oct 27, 2025 | 21.46 | 21.52 | 21.27 | 21.44 | 21.33 | 0.85% | 18,056,640 |
| Oct 24, 2025 | 21.17 | 21.32 | 21.10 | 21.26 | 21.15 | 0.43% | 14,318,380 |
| Oct 23, 2025 | 21.06 | 21.22 | 20.70 | 21.17 | 21.06 | 0.47% | 14,921,400 |
| Oct 22, 2025 | 21.51 | 21.51 | 21.03 | 21.07 | 20.96 | -2.09% | 18,730,440 |
| Oct 21, 2025 | 21.35 | 21.64 | 21.33 | 21.52 | 21.41 | 0.37% | 22,173,260 |
| Oct 20, 2025 | 22.11 | 22.17 | 21.30 | 21.44 | 21.33 | -1.92% | 25,490,800 |
| Oct 17, 2025 | 22.05 | 22.37 | 21.85 | 21.86 | 21.75 | -0.64% | 32,210,930 |
| Oct 16, 2025 | 22.05 | 22.23 | 21.88 | 22.00 | 21.88 | -0.90% | 15,880,130 |
| Oct 15, 2025 | 22.19 | 22.34 | 21.86 | 22.20 | 22.08 | 0.45% | 21,188,650 |
| Oct 14, 2025 | 22.24 | 22.59 | 21.85 | 22.10 | 21.98 | -0.90% | 28,200,600 |
| Oct 13, 2025 | 21.86 | 22.40 | 21.78 | 22.30 | 22.18 | -0.58% | 24,699,970 |
| Oct 10, 2025 | 22.38 | 22.83 | 22.36 | 22.43 | 22.31 | -0.36% | 39,121,180 |
| Oct 9, 2025 | 22.09 | 22.52 | 21.95 | 22.51 | 22.39 | 1.90% | 40,033,800 |
| Sep 30, 2025 | 22.26 | 22.42 | 22.02 | 22.09 | 21.97 | -1.73% | 37,179,290 |