Skip to main content
Soochow Securities Co., Ltd. (SHA:601555)
China flag China · Delayed Price · Currency is CNY
8.07
-0.33 (-3.93%)
Apr 29, 2026, 11:15 AM CST

Soochow Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.108.107.918.02--4.52%61,759,052
Apr 28, 20268.308.498.288.408.401.08%56,337,777
Apr 27, 20268.258.368.248.318.310.12%31,690,961
Apr 24, 20268.268.368.198.308.300.24%33,843,916
Apr 23, 20268.298.348.218.288.28-0.48%29,240,956
Apr 22, 20268.188.418.178.328.321.46%42,149,359
Apr 21, 20268.248.298.178.208.20-0.61%29,657,290
Apr 20, 20268.368.368.248.258.25-0.36%25,887,517
Apr 17, 20268.318.328.248.288.28-0.36%29,932,272
Apr 16, 20268.368.418.318.318.31-0.48%37,140,465
Apr 15, 20268.428.458.338.358.35-0.83%28,360,092
Apr 14, 20268.358.428.298.428.421.57%42,278,790
Apr 13, 20268.208.368.178.298.290.24%38,219,083
Apr 10, 20268.288.508.268.278.271.22%71,541,710
Apr 9, 20268.318.318.168.178.17-2.74%38,278,470
Apr 8, 20268.128.438.118.408.404.87%81,872,740
Apr 7, 20267.968.097.958.018.010.12%28,237,650
Apr 3, 20267.968.107.968.008.000.63%47,462,100
Apr 2, 20267.918.027.897.957.95-41,412,450
Apr 1, 20267.927.977.857.957.951.40%41,058,060
Mar 31, 20267.787.927.767.847.840.77%55,171,190
Mar 30, 20267.707.797.677.787.78-42,446,440
Mar 27, 20267.657.817.617.787.781.17%50,908,371
Mar 26, 20267.897.907.657.697.69-2.78%68,959,109
Mar 25, 20267.857.997.837.917.910.89%50,250,610
Mar 24, 20267.907.927.747.847.840.38%61,383,300
Mar 23, 20268.118.127.797.817.81-4.64%75,608,760
Mar 20, 20268.328.368.198.198.19-1.33%49,299,750
Mar 19, 20268.358.408.278.308.30-1.43%67,650,181
Mar 18, 20268.558.578.388.428.42-1.64%74,263,518
Mar 17, 20268.658.808.518.568.56-0.81%146,963,300
Mar 16, 20269.129.128.578.638.63-7.10%177,838,314
Feb 27, 20269.299.359.239.299.29-34,826,540
Feb 26, 20269.419.429.259.299.29-1.17%52,384,230
Feb 25, 20269.299.539.299.409.401.18%65,573,100
Feb 24, 20269.399.419.289.299.29-0.43%42,487,250
Feb 13, 20269.439.599.319.339.33-1.06%52,673,465
Feb 12, 20269.589.589.429.439.43-1.15%42,615,913
Feb 11, 20269.449.609.439.549.541.06%46,503,860
Feb 10, 20269.529.549.439.449.44-0.94%33,340,970
Feb 9, 20269.409.559.399.539.531.93%50,344,060
Feb 6, 20269.459.559.339.359.35-1.48%57,406,310
Feb 5, 20269.459.599.409.499.49-0.11%64,714,340
Feb 4, 20269.209.539.159.509.503.15%81,652,530
Feb 3, 20269.439.459.169.219.21-1.71%74,976,220
Feb 2, 20269.579.789.339.379.37-2.09%98,208,409
Jan 30, 20269.569.699.499.579.57-0.42%78,240,940
Jan 29, 20269.469.649.419.619.610.95%73,049,180
Jan 28, 20269.459.629.459.529.520.74%71,694,470
Jan 27, 20269.439.519.279.459.45-0.21%54,766,332
Jan 26, 20269.369.649.329.479.471.07%102,719,600
Jan 23, 20269.399.459.339.379.37-0.43%49,193,900
Jan 22, 20269.289.439.279.419.411.18%60,390,410
Jan 21, 20269.259.389.209.309.300.11%55,079,890
Jan 20, 20269.089.319.079.299.292.31%94,512,640
Jan 19, 20269.019.098.959.089.080.55%43,683,430
Jan 16, 20269.119.179.019.039.03-0.44%58,493,630
Jan 15, 20269.169.219.059.079.07-1.31%62,344,940
Jan 14, 20269.259.469.139.199.19-0.86%98,227,381
Jan 13, 20269.349.449.239.279.27-0.75%60,638,340
Jan 12, 20269.269.369.199.349.341.08%59,166,040
Jan 9, 20269.169.289.159.249.240.98%46,572,420
Jan 8, 20269.379.389.139.159.15-2.87%78,854,280
Jan 7, 20269.509.529.359.429.42-0.84%62,661,020
Jan 6, 20269.189.539.189.509.503.15%112,927,216
Jan 5, 20269.119.239.089.219.211.66%47,690,091
Dec 31, 20259.119.179.059.069.06-0.77%32,234,960
Dec 30, 20259.129.189.089.139.13-0.11%28,527,254
Dec 29, 20259.159.199.109.149.14-0.22%27,840,324
Dec 26, 20259.079.259.059.169.160.99%52,516,570
Dec 25, 20259.069.139.059.079.07-39,980,630
Dec 24, 20258.869.118.859.079.072.37%64,199,750
Dec 23, 20258.838.948.818.868.860.34%34,718,770
Dec 22, 20258.868.898.828.838.83-0.34%29,959,020
Dec 19, 20258.858.938.818.868.86-35,041,113
Dec 18, 20258.928.958.848.868.86-0.89%36,620,929
Dec 17, 20258.809.038.698.948.941.59%59,784,800
Dec 16, 20258.938.948.808.808.80-1.35%39,803,690
Dec 15, 20258.909.058.888.928.92-0.11%41,858,800
Dec 12, 20258.908.978.888.938.930.34%31,279,298
Dec 11, 20259.009.028.898.908.90-1.22%22,964,236
Dec 10, 20258.959.058.909.019.010.45%31,088,260
Dec 9, 20259.069.098.968.978.97-1.43%31,682,320
Dec 8, 20259.179.309.109.109.100.78%79,304,550
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