Dongxing Securities Corporation Limited (SHA:601198)
China
· Delayed Price · Currency is CNY 13.43
-0.15 (-1.10%)
At close: Mar 9, 2026
SHA:601198 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13.47 | 13.65 | 13.45 | 13.58 | 13.58 | 0.67% | 16,573,240 |
| Mar 5, 2026 | 13.62 | 13.65 | 13.42 | 13.49 | 13.49 | -0.22% | 19,330,820 |
| Mar 4, 2026 | 13.76 | 13.82 | 13.47 | 13.52 | 13.52 | -2.17% | 35,934,053 |
| Mar 3, 2026 | 13.90 | 14.06 | 13.80 | 13.82 | 13.82 | -1.00% | 34,769,410 |
| Mar 2, 2026 | 13.87 | 14.03 | 13.83 | 13.96 | 13.96 | - | 30,327,700 |
| Feb 27, 2026 | 14.06 | 14.06 | 13.91 | 13.96 | 13.96 | -0.36% | 22,584,690 |
| Feb 26, 2026 | 14.24 | 14.25 | 13.99 | 14.01 | 14.01 | -1.34% | 22,511,840 |
| Feb 25, 2026 | 14.19 | 14.38 | 14.16 | 14.20 | 14.20 | 0.07% | 21,227,820 |
| Feb 24, 2026 | 14.23 | 14.35 | 14.08 | 14.19 | 14.19 | 0.21% | 23,530,060 |
| Feb 13, 2026 | 14.40 | 14.45 | 14.16 | 14.16 | 14.16 | -1.26% | 32,450,067 |
| Feb 12, 2026 | 14.45 | 14.47 | 14.31 | 14.34 | 14.34 | -0.55% | 21,715,584 |
| Feb 11, 2026 | 14.30 | 14.62 | 14.25 | 14.42 | 14.42 | 0.63% | 34,315,960 |
| Feb 10, 2026 | 14.26 | 14.65 | 14.22 | 14.33 | 14.33 | 0.49% | 43,970,410 |
| Feb 9, 2026 | 14.23 | 14.31 | 14.18 | 14.26 | 14.26 | 0.71% | 28,515,903 |
| Feb 6, 2026 | 13.93 | 14.25 | 13.90 | 14.16 | 14.16 | 1.22% | 43,085,690 |
| Feb 5, 2026 | 13.80 | 14.02 | 13.79 | 13.99 | 13.99 | 1.16% | 33,589,520 |
| Feb 4, 2026 | 13.69 | 13.85 | 13.65 | 13.83 | 13.83 | 0.95% | 27,476,850 |
| Feb 3, 2026 | 13.72 | 13.74 | 13.60 | 13.70 | 13.70 | 0.22% | 30,522,936 |
| Feb 2, 2026 | 13.83 | 14.00 | 13.65 | 13.67 | 13.67 | -1.65% | 38,813,480 |
| Jan 30, 2026 | 13.88 | 13.99 | 13.81 | 13.90 | 13.90 | -0.43% | 25,582,200 |
| Jan 29, 2026 | 13.85 | 13.98 | 13.75 | 13.96 | 13.96 | 0.50% | 32,738,899 |
| Jan 28, 2026 | 13.90 | 13.96 | 13.85 | 13.89 | 13.89 | -0.22% | 23,436,620 |
| Jan 27, 2026 | 13.98 | 14.04 | 13.79 | 13.92 | 13.92 | -0.64% | 30,266,880 |
| Jan 26, 2026 | 13.89 | 14.09 | 13.87 | 14.01 | 14.01 | 0.79% | 36,763,000 |
| Jan 23, 2026 | 13.85 | 13.94 | 13.82 | 13.90 | 13.90 | 0.22% | 24,323,960 |
| Jan 22, 2026 | 13.79 | 13.88 | 13.78 | 13.87 | 13.87 | 0.58% | 19,807,490 |
| Jan 21, 2026 | 13.73 | 13.83 | 13.65 | 13.79 | 13.79 | 0.29% | 22,191,660 |
| Jan 20, 2026 | 13.63 | 13.75 | 13.63 | 13.75 | 13.75 | 0.88% | 25,918,640 |
| Jan 19, 2026 | 13.63 | 13.67 | 13.58 | 13.63 | 13.63 | - | 23,688,810 |
| Jan 16, 2026 | 13.80 | 13.83 | 13.62 | 13.63 | 13.63 | -0.51% | 28,704,470 |
| Jan 15, 2026 | 13.84 | 13.86 | 13.62 | 13.70 | 13.70 | -1.51% | 49,876,120 |
| Jan 14, 2026 | 13.96 | 14.21 | 13.73 | 13.91 | 13.91 | -0.43% | 81,845,480 |
| Jan 13, 2026 | 14.09 | 14.17 | 13.95 | 13.97 | 13.97 | -0.71% | 54,676,380 |
| Jan 12, 2026 | 13.91 | 14.16 | 13.86 | 14.07 | 14.07 | 1.30% | 57,689,270 |
| Jan 9, 2026 | 13.85 | 13.95 | 13.77 | 13.89 | 13.89 | 0.43% | 48,808,790 |
| Jan 8, 2026 | 14.00 | 14.00 | 13.78 | 13.83 | 13.83 | -1.78% | 69,312,700 |
| Jan 7, 2026 | 14.38 | 14.38 | 14.06 | 14.08 | 14.08 | -1.81% | 49,693,920 |
| Jan 6, 2026 | 14.03 | 14.40 | 14.01 | 14.34 | 14.34 | 2.28% | 73,697,140 |
| Jan 5, 2026 | 13.93 | 14.04 | 13.89 | 14.02 | 14.02 | 1.01% | 43,643,620 |
| Dec 31, 2025 | 14.06 | 14.15 | 13.88 | 13.88 | 13.88 | -1.35% | 35,785,000 |
| Dec 30, 2025 | 14.20 | 14.20 | 14.00 | 14.07 | 14.07 | -1.05% | 35,649,690 |
| Dec 29, 2025 | 14.35 | 14.38 | 14.08 | 14.22 | 14.22 | -1.25% | 47,754,400 |
| Dec 26, 2025 | 14.33 | 14.57 | 14.26 | 14.40 | 14.40 | - | 59,483,760 |
| Dec 25, 2025 | 14.20 | 14.59 | 14.13 | 14.40 | 14.40 | 1.27% | 58,834,460 |
| Dec 24, 2025 | 14.03 | 14.26 | 13.86 | 14.22 | 14.22 | 1.43% | 60,198,190 |
| Dec 23, 2025 | 14.21 | 14.42 | 13.93 | 14.02 | 14.02 | -1.34% | 79,576,260 |
| Dec 22, 2025 | 14.58 | 14.72 | 14.19 | 14.21 | 14.21 | -1.25% | 128,121,000 |
| Dec 19, 2025 | 13.77 | 14.69 | 13.51 | 14.39 | 14.39 | -0.35% | 214,672,093 |
| Dec 18, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 9.98% | 12,824,030 |
| Nov 19, 2025 | 12.84 | 13.60 | 12.84 | 13.13 | 13.13 | 1.63% | 97,220,850 |
| Nov 18, 2025 | 12.77 | 13.00 | 12.66 | 12.92 | 12.92 | 0.78% | 62,669,410 |
| Nov 17, 2025 | 12.82 | 13.00 | 12.74 | 12.82 | 12.82 | -0.93% | 42,522,270 |
| Nov 14, 2025 | 13.07 | 13.35 | 12.90 | 12.94 | 12.94 | -1.37% | 70,084,980 |
| Nov 13, 2025 | 12.56 | 13.24 | 12.48 | 13.12 | 13.12 | 4.13% | 72,920,910 |
| Nov 12, 2025 | 12.69 | 12.75 | 12.41 | 12.60 | 12.60 | -0.87% | 36,472,330 |
| Nov 11, 2025 | 12.91 | 13.11 | 12.66 | 12.71 | 12.71 | -2.00% | 51,443,010 |
| Nov 10, 2025 | 12.53 | 13.12 | 12.51 | 12.97 | 12.97 | 3.10% | 77,060,330 |
| Nov 7, 2025 | 12.41 | 12.87 | 12.33 | 12.58 | 12.58 | 0.96% | 58,353,340 |
| Nov 6, 2025 | 12.46 | 12.58 | 12.41 | 12.46 | 12.46 | 0.16% | 33,964,090 |
| Nov 5, 2025 | 12.49 | 12.58 | 12.43 | 12.44 | 12.44 | -1.27% | 39,306,800 |
| Nov 4, 2025 | 12.72 | 12.74 | 12.48 | 12.60 | 12.60 | -1.41% | 35,614,440 |
| Nov 3, 2025 | 12.60 | 12.84 | 12.55 | 12.78 | 12.78 | 0.87% | 48,129,730 |
| Oct 31, 2025 | 13.00 | 13.17 | 12.67 | 12.67 | 12.67 | -2.09% | 61,643,910 |
| Oct 30, 2025 | 13.13 | 13.30 | 12.93 | 12.94 | 12.94 | -3.29% | 70,147,840 |
| Oct 29, 2025 | 12.80 | 13.46 | 12.70 | 13.38 | 13.38 | 4.53% | 130,593,400 |
| Oct 28, 2025 | 12.74 | 13.06 | 12.56 | 12.80 | 12.80 | 0.47% | 101,219,300 |
| Oct 27, 2025 | 12.10 | 13.14 | 12.10 | 12.74 | 12.74 | 6.61% | 185,995,800 |
| Oct 24, 2025 | 11.98 | 12.04 | 11.79 | 11.95 | 11.95 | -0.42% | 43,528,050 |
| Oct 23, 2025 | 11.87 | 12.01 | 11.69 | 12.00 | 12.00 | 1.01% | 33,242,330 |
| Oct 22, 2025 | 12.04 | 12.04 | 11.80 | 11.88 | 11.88 | -1.66% | 30,215,950 |
| Oct 21, 2025 | 11.95 | 12.14 | 11.92 | 12.08 | 12.08 | 1.26% | 45,778,220 |
| Oct 20, 2025 | 12.15 | 12.26 | 11.85 | 11.93 | 11.93 | -0.91% | 49,541,820 |
| Oct 17, 2025 | 11.93 | 12.45 | 11.88 | 12.04 | 12.04 | 0.67% | 94,269,370 |
| Oct 16, 2025 | 11.64 | 12.14 | 11.61 | 11.96 | 11.96 | 2.31% | 73,409,320 |
| Oct 15, 2025 | 11.59 | 11.72 | 11.43 | 11.69 | 11.69 | 0.86% | 33,850,060 |
| Oct 14, 2025 | 11.63 | 11.82 | 11.55 | 11.59 | 11.51 | -0.43% | 29,182,090 |
| Oct 13, 2025 | 11.58 | 11.70 | 11.53 | 11.64 | 11.56 | -1.36% | 28,910,550 |
| Oct 10, 2025 | 11.65 | 11.93 | 11.64 | 11.80 | 11.72 | 0.77% | 39,573,800 |
| Oct 9, 2025 | 11.56 | 11.74 | 11.48 | 11.71 | 11.63 | 1.04% | 32,656,530 |
| Sep 30, 2025 | 11.65 | 11.73 | 11.56 | 11.59 | 11.51 | -0.94% | 27,434,270 |
| Sep 29, 2025 | 11.28 | 11.85 | 11.28 | 11.70 | 11.62 | 3.72% | 54,297,520 |
| Sep 26, 2025 | 11.38 | 11.46 | 11.28 | 11.28 | 11.21 | -1.14% | 20,619,590 |
| Sep 25, 2025 | 11.45 | 11.51 | 11.40 | 11.41 | 11.34 | -0.52% | 17,460,200 |
| Sep 24, 2025 | 11.31 | 11.50 | 11.28 | 11.47 | 11.39 | 1.41% | 24,184,390 |
| Sep 23, 2025 | 11.48 | 11.48 | 11.18 | 11.31 | 11.24 | -1.82% | 29,739,680 |
| Sep 22, 2025 | 11.40 | 11.52 | 11.33 | 11.52 | 11.44 | 1.05% | 20,217,250 |
| Sep 19, 2025 | 11.46 | 11.54 | 11.35 | 11.40 | 11.33 | -0.96% | 24,152,750 |
| Sep 18, 2025 | 11.85 | 11.86 | 11.43 | 11.51 | 11.43 | -3.03% | 52,520,470 |
| Sep 17, 2025 | 11.78 | 11.95 | 11.72 | 11.87 | 11.79 | 0.76% | 32,182,940 |
| Sep 16, 2025 | 11.66 | 11.85 | 11.59 | 11.78 | 11.70 | 1.20% | 29,363,500 |
| Sep 15, 2025 | 11.75 | 11.82 | 11.61 | 11.64 | 11.56 | -0.94% | 25,940,080 |
| Sep 12, 2025 | 11.83 | 11.92 | 11.75 | 11.75 | 11.67 | -1.09% | 27,404,670 |
| Sep 11, 2025 | 11.60 | 11.91 | 11.54 | 11.88 | 11.80 | 2.33% | 41,290,400 |
| Sep 10, 2025 | 11.65 | 11.70 | 11.54 | 11.61 | 11.53 | -0.26% | 20,097,740 |
| Sep 9, 2025 | 11.69 | 11.77 | 11.61 | 11.64 | 11.56 | -0.51% | 27,919,000 |
| Sep 8, 2025 | 11.63 | 11.72 | 11.52 | 11.70 | 11.62 | 0.34% | 31,731,790 |