Skip to main content
Soochow Securities Co., Ltd. (SHA:601555)
China flag China · Delayed Price · Currency is CNY
9.03
+0.15 (1.69%)
At close: Dec 5, 2025

Soochow Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.869.098.829.039.031.69%58,875,900
Dec 4, 20258.858.908.818.888.880.34%17,142,540
Dec 3, 20258.938.978.848.858.85-0.67%24,734,790
Dec 2, 20258.968.988.908.918.91-0.78%16,502,930
Dec 1, 20258.918.988.918.988.980.56%24,979,850
Nov 28, 20258.888.978.838.938.930.79%28,734,630
Nov 27, 20258.868.928.848.868.86-20,995,640
Nov 26, 20258.928.938.868.868.86-0.34%22,771,050
Nov 25, 20258.968.988.898.898.89-0.22%31,574,320
Nov 24, 20259.009.048.918.918.91-0.89%34,947,910
Nov 21, 20259.219.278.968.998.99-3.12%76,576,944
Nov 20, 20259.459.489.279.289.28-0.11%52,618,440
Nov 19, 20259.289.339.229.299.29-27,867,980
Nov 18, 20259.289.349.259.299.29-28,401,680
Nov 17, 20259.359.379.289.299.29-0.75%34,425,910
Nov 14, 20259.439.469.369.369.36-1.06%30,364,180
Nov 13, 20259.369.489.369.469.460.75%32,773,160
Nov 12, 20259.429.469.369.399.39-0.42%33,955,720
Nov 11, 20259.579.589.409.439.43-1.26%44,149,130
Nov 10, 20259.489.609.429.559.550.84%39,134,270
Nov 7, 20259.539.569.469.479.47-1.15%36,108,920
Nov 6, 20259.449.619.439.589.581.81%55,338,130
Nov 5, 20259.379.459.339.419.41-0.11%30,934,370
Nov 4, 20259.499.519.409.429.42-1.15%46,804,250
Nov 3, 20259.599.599.409.539.53-0.73%61,151,610
Oct 31, 20259.779.809.609.609.60-1.74%74,896,260
Oct 30, 20259.959.959.759.779.77-2.20%80,967,400
Oct 29, 20259.7010.009.689.999.993.20%124,514,200
Oct 28, 20259.769.799.669.689.68-1.02%49,127,650
Oct 27, 20259.719.829.699.789.781.66%87,441,600
Oct 24, 20259.549.649.489.629.620.84%53,957,660
Oct 23, 20259.449.569.369.549.540.95%40,302,130
Oct 22, 20259.589.599.439.459.45-1.66%52,062,180
Oct 21, 20259.599.759.569.619.610.52%63,776,240
Oct 20, 20259.699.719.519.569.56-0.52%57,920,370
Oct 17, 20259.719.889.589.619.61-0.93%86,064,570
Oct 16, 20259.709.839.679.709.70-0.51%65,764,050
Oct 15, 20259.609.829.519.759.75-1.32%106,479,400
Oct 14, 20259.9210.119.849.889.74-0.50%76,795,850
Oct 13, 20259.799.969.749.939.79-0.70%85,785,450
Oct 10, 20259.8810.149.8710.009.860.50%101,439,800
Oct 9, 20259.779.979.689.959.811.53%106,281,000
Sep 30, 20259.809.879.679.809.66-0.71%96,685,190
Sep 29, 20259.2910.039.279.879.736.24%192,342,500
Sep 26, 20259.309.429.299.299.16-0.54%37,459,540
Sep 25, 20259.339.429.309.349.21-0.21%46,212,120
Sep 24, 20259.179.409.179.369.231.74%53,964,880
Sep 23, 20259.369.399.109.209.07-2.23%73,308,380
Sep 22, 20259.359.429.329.419.280.53%44,514,770
Sep 19, 20259.319.449.319.369.23-0.21%49,191,690
Sep 18, 20259.679.679.309.389.25-2.80%129,541,100
Sep 17, 20259.609.749.599.659.520.42%69,039,030
Sep 16, 20259.669.719.469.619.48-0.21%87,659,200
Sep 15, 20259.629.719.619.639.50-0.31%60,384,430
Sep 12, 20259.759.809.659.669.53-1.33%82,423,080
Sep 11, 20259.429.809.409.799.653.49%125,178,400
Sep 10, 20259.499.539.379.469.33-0.32%81,657,270
Sep 9, 20259.489.619.469.499.36-0.11%99,414,850
Sep 8, 20259.549.559.469.509.37-0.63%82,423,840
Sep 5, 20259.559.609.459.569.430.21%94,732,360
Sep 4, 20259.509.659.409.549.410.74%109,306,800
Sep 3, 20259.809.849.459.479.34-3.07%111,472,500
Sep 2, 20259.909.949.709.779.63-1.31%103,479,400
Sep 1, 202510.1710.189.829.909.76-1.98%156,914,400
Aug 29, 202510.2510.3310.0410.109.96-0.88%141,635,500
Aug 28, 202510.0610.209.8710.1910.052.41%124,398,100
Aug 27, 202510.2510.329.949.959.81-3.02%158,978,200
Aug 26, 202510.3810.4410.2310.2610.12-1.91%135,719,700
Aug 25, 202510.5810.6910.3110.4610.31-0.19%209,696,200
Aug 22, 202510.2010.5310.1810.4810.332.34%135,648,900
Aug 21, 202510.5010.5010.1910.2410.10-1.54%93,008,530
Aug 20, 202510.3010.4210.1110.4010.251.07%96,861,290
Aug 19, 202510.4610.6210.2610.2910.15-1.53%122,994,700
Aug 18, 202510.5310.6710.3810.4510.30-215,413,600
Aug 15, 202510.1210.6610.0610.4510.302.85%216,997,300
Aug 14, 202510.2310.4510.1310.1610.02-1.65%195,695,600
Aug 13, 20259.6610.569.6610.3310.197.38%312,959,000
Aug 12, 20259.599.669.529.629.490.21%66,558,810
Aug 11, 20259.399.659.399.609.472.24%105,030,200
Aug 8, 20259.549.549.379.399.26-1.68%92,545,740
Aug 7, 20259.649.789.549.559.42-1.34%115,105,000
Aug 6, 20259.529.709.469.689.541.47%95,474,840
Aug 5, 20259.469.629.459.549.410.74%84,562,000
Aug 4, 20259.459.659.409.479.34-0.11%84,470,430
Aug 1, 20259.509.609.419.489.35-0.73%83,581,600
Jul 31, 20259.749.859.489.559.42-2.95%112,454,300
Jul 30, 202510.0310.089.729.849.70-2.38%116,004,400
Jul 29, 202510.1710.219.9110.089.94-1.75%124,302,000
Jul 28, 202510.2010.329.9010.2610.12-1.06%209,220,000
Jul 25, 202510.2310.5710.0110.3710.232.78%235,368,000
Jul 24, 20259.3810.309.3510.099.956.77%205,153,600
Jul 23, 20259.319.619.319.459.321.61%146,386,700
Jul 22, 20259.309.579.179.309.170.32%111,478,200
Jul 21, 20258.919.378.859.279.143.00%154,006,800
Jul 18, 20259.089.108.999.008.87-0.66%71,821,720
Jul 17, 20259.069.129.029.068.93-62,166,730
Jul 16, 20259.179.229.029.068.93-1.09%60,883,370
Jul 15, 20259.209.389.129.169.03-1.19%103,612,500
Jul 14, 20259.469.509.229.279.14-1.28%94,283,740
Jul 11, 20259.189.689.109.399.262.85%232,527,400