Skip to main content
First Capital Securities Co., Ltd. (SHE:002797)
China flag China · Delayed Price · Currency is CNY
6.91
+0.15 (2.22%)
At close: Dec 5, 2025

First Capital Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 30, 20257.907.937.827.837.83-0.89%88,438,380
Sep 29, 20257.588.017.577.907.904.08%153,507,200
Sep 26, 20257.627.717.597.597.59-1.04%49,516,320
Sep 25, 20257.707.757.677.677.67-0.52%53,573,650
Sep 24, 20257.627.757.597.717.710.78%71,325,640
Sep 23, 20257.787.797.527.657.64-2.05%91,645,610
Sep 22, 20257.787.817.707.817.800.90%64,878,370
Sep 19, 20257.897.917.747.747.73-2.27%99,206,520
Sep 18, 20258.128.157.867.927.91-3.30%167,132,500
Sep 17, 20257.998.257.978.198.182.37%171,148,200
Sep 16, 20257.848.057.818.007.991.01%104,843,700
Sep 15, 20257.988.047.917.927.91-0.75%79,017,720
Sep 12, 20258.058.117.977.987.97-1.12%102,385,400
Sep 11, 20257.808.097.758.078.063.20%139,809,700
Sep 10, 20257.837.927.777.827.81-0.51%66,796,710
Sep 9, 20257.917.967.837.867.85-0.63%80,168,830
Sep 8, 20257.907.967.857.917.90-79,655,970
Sep 5, 20257.837.927.717.917.900.89%105,826,000
Sep 4, 20257.757.967.727.847.831.16%146,909,200
Sep 3, 20258.138.157.717.757.74-4.32%163,990,300
Sep 2, 20258.148.258.008.108.09-0.86%173,742,100
Sep 1, 20258.258.298.108.178.16-0.85%121,775,200
Aug 29, 20258.368.418.218.248.23-1.08%197,337,200
Aug 28, 20258.138.338.048.338.322.46%298,150,900
Aug 27, 20258.008.687.988.138.121.75%431,403,000
Aug 26, 20258.058.117.977.997.98-1.24%132,255,700
Aug 25, 20258.108.208.018.098.081.12%232,600,500
Aug 22, 20257.808.007.798.007.992.30%198,000,500
Aug 21, 20257.977.997.787.827.81-1.51%126,607,400
Aug 20, 20257.827.947.737.947.931.15%144,614,100
Aug 19, 20257.948.007.837.857.84-1.75%153,938,900
Aug 18, 20258.018.077.867.997.981.40%287,952,100
Aug 15, 20257.527.957.517.887.874.37%322,774,000
Aug 14, 20257.647.737.527.557.54-1.18%158,857,100
Aug 13, 20257.527.697.457.647.631.87%178,387,600
Aug 12, 20257.467.517.437.507.490.67%82,423,950
Aug 11, 20257.357.487.337.457.441.36%82,308,230
Aug 8, 20257.427.437.357.357.34-1.21%61,974,050
Aug 7, 20257.437.507.397.447.430.13%87,123,430
Aug 6, 20257.417.457.377.437.42-61,558,790
Aug 5, 20257.377.467.357.437.420.95%76,692,920
Aug 4, 20257.317.377.307.367.350.14%61,910,790
Aug 1, 20257.397.457.327.357.34-0.68%68,968,660
Jul 31, 20257.557.637.367.407.39-2.50%118,825,600
Jul 30, 20257.697.717.517.597.58-1.56%103,772,200
Jul 29, 20257.687.717.527.717.700.13%122,574,700
Jul 28, 20257.707.827.617.707.690.13%145,193,400
Jul 25, 20257.627.807.557.697.681.45%207,167,900
Jul 24, 20257.387.597.377.587.572.29%184,551,600
Jul 23, 20257.447.587.407.417.40-0.40%167,035,100
Jul 22, 20257.477.487.337.447.43-0.40%100,022,900
Jul 21, 20257.397.487.357.477.461.36%96,291,930
Jul 18, 20257.417.447.347.377.36-0.54%71,679,720
Jul 17, 20257.317.497.297.417.401.51%105,172,200
Jul 16, 20257.327.377.267.307.29-0.27%62,727,030
Jul 15, 20257.427.457.277.327.31-0.95%105,942,100
Jul 14, 20257.557.587.387.397.38-1.73%136,519,500
Jul 11, 20257.397.697.317.527.512.31%312,755,500