Skip to main content
Dongxing Securities Corporation Limited (SHA:601198)
China flag China · Delayed Price · Currency is CNY
13.01
+0.07 (0.54%)
Apr 29, 2026, 11:29 AM CST

SHA:601198 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202612.7313.0512.7312.94-1.65%20,274,883
Apr 27, 202612.7012.8912.6812.7312.730.16%15,006,524
Apr 24, 202612.8412.8512.6712.7112.71-1.01%13,644,760
Apr 23, 202612.8812.9612.8212.8412.84-0.39%15,247,040
Apr 22, 202612.8812.9812.8412.8912.890.08%16,580,920
Apr 21, 202612.9212.9912.8412.8812.88-0.31%12,843,780
Apr 20, 202613.0513.0812.9112.9212.92-0.31%10,561,890
Apr 17, 202612.9513.0412.9312.9612.96-0.38%10,411,410
Apr 16, 202613.0013.0512.9013.0113.011.09%15,326,440
Apr 15, 202613.0813.1012.8712.8712.87-1.61%17,698,600
Apr 14, 202613.0013.1012.7813.0813.081.71%22,979,590
Apr 13, 202612.7312.9512.7312.8612.860.39%17,626,090
Apr 10, 202612.6413.0312.6212.8112.812.23%31,070,510
Apr 9, 202612.6612.6612.4612.5312.53-1.73%16,041,360
Apr 8, 202612.5312.8112.5312.7512.752.91%25,435,220
Apr 7, 202612.4012.5912.3712.3912.39-0.72%14,301,280
Apr 3, 202612.4012.6112.4012.4812.480.32%18,026,240
Apr 2, 202612.4912.5012.3312.4412.44-0.40%14,013,040
Apr 1, 202612.4812.5412.3912.4912.491.38%18,108,540
Mar 31, 202612.4512.5812.3212.3212.32-0.73%19,353,830
Mar 30, 202612.3912.4712.2312.4112.41-1.27%22,601,560
Mar 27, 202612.3812.6112.3412.5712.570.88%16,658,531
Mar 26, 202612.7012.7512.3912.4612.46-2.04%18,619,310
Mar 25, 202612.6012.8212.6012.7212.721.03%17,130,940
Mar 24, 202612.5712.6512.4412.5912.591.21%26,035,740
Mar 23, 202613.1113.1812.3512.4412.44-5.33%45,982,990
Mar 20, 202613.3113.3513.1413.1413.14-1.28%18,416,050
Mar 19, 202613.3013.3913.2713.3113.31-0.37%19,960,140
Mar 18, 202613.3113.4013.2513.3613.360.38%14,119,188
Mar 17, 202613.3613.5613.3113.3113.31-0.15%23,187,490
Mar 16, 202613.4813.4913.2613.3313.33-1.55%28,406,620
Mar 13, 202613.5013.7313.4413.5413.540.37%21,902,010
Mar 12, 202613.5813.6013.4313.4913.49-0.52%12,953,720
Mar 11, 202613.5113.6213.4913.5613.560.30%12,998,180
Mar 10, 202613.5013.6513.4613.5213.520.67%13,222,620
Mar 9, 202613.4613.5313.3113.4313.43-1.10%20,189,470
Mar 6, 202613.4713.6513.4513.5813.580.67%16,573,240
Mar 5, 202613.6213.6513.4213.4913.49-0.22%19,330,820
Mar 4, 202613.7613.8213.4713.5213.52-2.17%35,934,053
Mar 3, 202613.9014.0613.8013.8213.82-1.00%34,769,410
Mar 2, 202613.8714.0313.8313.9613.96-30,327,700
Feb 27, 202614.0614.0613.9113.9613.96-0.36%22,584,690
Feb 26, 202614.2414.2513.9914.0114.01-1.34%22,511,840
Feb 25, 202614.1914.3814.1614.2014.200.07%21,227,820
Feb 24, 202614.2314.3514.0814.1914.190.21%23,530,060
Feb 13, 202614.4014.4514.1614.1614.16-1.26%32,450,067
Feb 12, 202614.4514.4714.3114.3414.34-0.55%21,715,584
Feb 11, 202614.3014.6214.2514.4214.420.63%34,315,960
Feb 10, 202614.2614.6514.2214.3314.330.49%43,970,410
Feb 9, 202614.2314.3114.1814.2614.260.71%28,515,903
Feb 6, 202613.9314.2513.9014.1614.161.22%43,085,690
Feb 5, 202613.8014.0213.7913.9913.991.16%33,589,520
Feb 4, 202613.6913.8513.6513.8313.830.95%27,476,850
Feb 3, 202613.7213.7413.6013.7013.700.22%30,522,936
Feb 2, 202613.8314.0013.6513.6713.67-1.65%38,813,480
Jan 30, 202613.8813.9913.8113.9013.90-0.43%25,582,200
Jan 29, 202613.8513.9813.7513.9613.960.50%32,738,899
Jan 28, 202613.9013.9613.8513.8913.89-0.22%23,436,620
Jan 27, 202613.9814.0413.7913.9213.92-0.64%30,266,880
Jan 26, 202613.8914.0913.8714.0114.010.79%36,763,000
Jan 23, 202613.8513.9413.8213.9013.900.22%24,323,960
Jan 22, 202613.7913.8813.7813.8713.870.58%19,807,490
Jan 21, 202613.7313.8313.6513.7913.790.29%22,191,660
Jan 20, 202613.6313.7513.6313.7513.750.88%25,918,640
Jan 19, 202613.6313.6713.5813.6313.63-23,688,810
Jan 16, 202613.8013.8313.6213.6313.63-0.51%28,704,470
Jan 15, 202613.8413.8613.6213.7013.70-1.51%49,876,120
Jan 14, 202613.9614.2113.7313.9113.91-0.43%81,845,480
Jan 13, 202614.0914.1713.9513.9713.97-0.71%54,676,380
Jan 12, 202613.9114.1613.8614.0714.071.30%57,689,270
Jan 9, 202613.8513.9513.7713.8913.890.43%48,808,790
Jan 8, 202614.0014.0013.7813.8313.83-1.78%69,312,700
Jan 7, 202614.3814.3814.0614.0814.08-1.81%49,693,920
Jan 6, 202614.0314.4014.0114.3414.342.28%73,697,140
Jan 5, 202613.9314.0413.8914.0214.021.01%43,643,620
Dec 31, 202514.0614.1513.8813.8813.88-1.35%35,785,000
Dec 30, 202514.2014.2014.0014.0714.07-1.05%35,649,690
Dec 29, 202514.3514.3814.0814.2214.22-1.25%47,754,400
Dec 26, 202514.3314.5714.2614.4014.40-59,483,760
Dec 25, 202514.2014.5914.1314.4014.401.27%58,834,460
Dec 24, 202514.0314.2613.8614.2214.221.43%60,198,190
Dec 23, 202514.2114.4213.9314.0214.02-1.34%79,576,260
Dec 22, 202514.5814.7214.1914.2114.21-1.25%128,121,000
Dec 19, 202513.7714.6913.5114.3914.39-0.35%214,672,093
Dec 18, 202514.4414.4414.4414.4414.449.98%12,824,030
Nov 19, 202512.8413.6012.8413.1313.131.63%97,220,850
Nov 18, 202512.7713.0012.6612.9212.920.78%62,669,410
Nov 17, 202512.8213.0012.7412.8212.82-0.93%42,522,270
Nov 14, 202513.0713.3512.9012.9412.94-1.37%70,084,980
Nov 13, 202512.5613.2412.4813.1213.124.13%72,920,910
Nov 12, 202512.6912.7512.4112.6012.60-0.87%36,472,330
Nov 11, 202512.9113.1112.6612.7112.71-2.00%51,443,010
Nov 10, 202512.5313.1212.5112.9712.973.10%77,060,330
Nov 7, 202512.4112.8712.3312.5812.580.96%58,353,340
Nov 6, 202512.4612.5812.4112.4612.460.16%33,964,090
Nov 5, 202512.4912.5812.4312.4412.44-1.27%39,306,800
Nov 4, 202512.7212.7412.4812.6012.60-1.41%35,614,440
Nov 3, 202512.6012.8412.5512.7812.780.87%48,129,730
Oct 31, 202513.0013.1712.6712.6712.67-2.09%61,643,910
Oct 30, 202513.1313.3012.9312.9412.94-3.29%70,147,840