Skip to main content
First Capital Securities Co., Ltd. (SHE:002797)
China flag China · Delayed Price · Currency is CNY
7.49
-0.07 (-0.93%)
At close: Mar 9, 2026

First Capital Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267.197.527.197.46--1.32%116,728,863
Mar 6, 20267.197.617.167.567.564.28%232,253,300
Mar 5, 20267.517.547.197.257.25-2.55%178,142,900
Mar 4, 20267.367.557.357.447.44-0.67%166,358,900
Mar 3, 20267.357.707.287.497.491.49%304,865,300
Mar 2, 20267.367.487.317.387.38-1.99%142,965,300
Feb 27, 20267.267.687.267.537.533.72%227,753,300
Feb 26, 20267.337.407.237.267.26-2.02%150,795,400
Feb 25, 20267.107.657.087.417.414.37%289,286,500
Feb 24, 20266.937.166.937.107.102.45%123,741,400
Feb 13, 20266.887.136.856.936.931.02%99,012,300
Feb 12, 20266.906.916.866.866.86-0.72%29,233,270
Feb 11, 20266.926.946.906.916.91-0.14%25,785,891
Feb 10, 20266.956.966.926.926.92-0.14%26,447,640
Feb 9, 20266.926.956.916.936.930.87%31,384,540
Feb 6, 20266.906.946.866.876.87-0.72%30,504,260
Feb 5, 20266.906.976.876.926.92-0.14%42,099,030
Feb 4, 20266.876.956.836.936.930.73%43,660,490
Feb 3, 20266.846.886.816.886.881.03%34,029,640
Feb 2, 20266.916.976.806.816.81-1.73%55,278,680
Jan 30, 20267.057.066.926.936.93-1.84%68,428,130
Jan 29, 20267.017.096.957.067.060.43%69,017,466
Jan 28, 20267.047.087.017.037.03-48,975,530
Jan 27, 20267.077.096.957.037.03-0.85%60,991,960
Jan 26, 20267.107.197.057.097.09-0.14%82,952,100
Jan 23, 20267.107.117.067.107.100.28%52,323,661
Jan 22, 20267.037.117.037.087.080.71%50,311,610
Jan 21, 20267.017.056.987.037.03-0.14%36,909,370
Jan 20, 20267.047.067.007.047.04-44,713,950
Jan 19, 20267.017.076.997.047.04-43,393,090
Jan 16, 20267.117.137.017.047.04-0.28%54,561,340
Jan 15, 20267.117.167.047.067.06-1.40%74,744,960
Jan 14, 20267.147.357.117.167.160.28%152,742,800
Jan 13, 20267.237.267.117.147.14-0.83%93,971,880
Jan 12, 20267.067.227.047.207.201.98%131,648,000
Jan 9, 20267.037.097.017.067.060.43%70,960,836
Jan 8, 20267.077.077.017.037.03-0.57%65,827,300
Jan 7, 20267.177.177.057.077.07-1.26%72,631,810
Jan 6, 20266.987.186.977.167.162.58%123,411,049
Jan 5, 20266.896.996.876.986.981.60%58,567,850
Dec 31, 20256.966.986.876.876.87-1.15%42,459,850
Dec 30, 20256.947.006.936.956.95-39,942,060
Dec 29, 20256.987.016.936.956.95-0.43%39,296,253
Dec 26, 20256.957.046.926.986.980.43%59,007,780
Dec 25, 20256.916.976.896.956.950.43%41,764,670
Dec 24, 20256.866.946.846.926.920.73%36,482,650
Dec 23, 20256.946.956.856.876.87-0.87%33,707,430
Dec 22, 20256.946.976.936.936.93-0.14%31,776,831
Dec 19, 20256.906.966.876.946.940.58%40,856,150
Dec 18, 20256.926.966.896.906.90-0.43%36,534,220
Dec 17, 20256.856.966.776.936.931.02%52,273,069
Dec 16, 20256.926.936.846.866.86-0.87%34,705,861
Dec 15, 20256.926.996.906.926.92-0.57%32,278,120
Dec 12, 20256.906.986.886.966.961.02%45,019,750
Dec 11, 20256.997.006.886.896.89-1.71%39,097,110
Dec 10, 20256.877.066.827.017.012.04%65,729,710
Dec 9, 20256.936.966.866.876.87-1.43%41,657,310
Dec 8, 20257.007.086.976.976.970.87%90,761,810
Dec 5, 20256.776.966.736.916.912.22%70,623,629
Dec 4, 20256.786.816.736.766.76-0.29%30,112,849
Dec 3, 20256.896.906.766.786.78-1.31%39,924,920
Dec 2, 20256.916.916.866.876.87-0.58%27,084,240
Dec 1, 20256.866.916.856.916.910.44%30,367,910
Nov 28, 20256.866.896.826.886.880.29%26,305,498
Nov 27, 20256.856.916.846.866.860.15%28,682,666
Nov 26, 20256.906.936.856.856.85-0.72%30,223,540
Nov 25, 20256.916.956.886.906.90-0.14%41,789,070
Nov 24, 20256.866.946.836.916.911.17%33,537,450
Nov 21, 20256.926.996.826.836.83-2.29%66,792,030
Nov 20, 20257.177.196.996.996.990.29%70,397,980
Nov 19, 20257.047.086.966.976.97-0.99%45,123,700
Nov 18, 20257.077.097.037.047.04-0.42%45,075,780
Nov 17, 20257.127.127.057.077.07-0.84%49,583,750
Nov 14, 20257.187.207.137.137.13-0.97%47,862,500
Nov 13, 20257.187.217.177.207.200.28%42,547,980
Nov 12, 20257.227.227.177.187.18-0.28%36,696,550
Nov 11, 20257.257.267.197.207.20-0.83%48,073,940
Nov 10, 20257.217.267.187.267.260.83%58,120,820
Nov 7, 20257.267.267.197.207.20-1.23%64,721,500
Nov 6, 20257.317.367.287.297.29-0.27%59,045,980
Nov 5, 20257.267.357.257.317.310.14%50,505,730
Nov 4, 20257.277.317.247.307.300.27%67,049,520
Nov 3, 20257.427.487.177.287.28-5.94%173,613,100
Oct 31, 20257.807.847.747.747.74-0.64%71,292,910
Oct 30, 20257.957.967.787.797.79-2.38%87,215,220
Oct 29, 20257.867.997.837.987.981.53%109,064,400
Oct 28, 20257.887.927.847.867.86-0.51%55,481,410
Oct 27, 20257.927.947.857.907.900.64%82,100,330
Oct 24, 20257.777.857.767.857.850.51%69,780,730
Oct 23, 20257.727.917.717.817.811.43%80,610,990
Oct 22, 20257.717.737.687.707.70-0.52%37,457,730
Oct 21, 20257.697.837.687.747.740.78%62,407,070
Oct 20, 20257.737.767.667.687.680.26%49,333,610
Oct 17, 20257.837.907.657.667.66-2.54%80,311,280
Oct 16, 20257.897.947.837.867.86-0.88%64,089,720
Oct 15, 20257.897.957.807.937.930.89%68,083,240
Oct 14, 20257.988.087.837.867.86-1.01%90,265,480
Oct 13, 20257.787.977.787.947.94-0.87%82,167,270
Oct 10, 20257.988.127.958.018.01-0.12%113,947,200
Oct 9, 20257.838.177.788.028.022.43%157,017,000