Skip to main content
First Capital Securities Co., Ltd. (SHE:002797)
China flag China · Delayed Price · Currency is CNY
7.46
+0.01 (0.13%)
Apr 29, 2026, 10:05 AM CST

First Capital Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267.287.597.277.457.451.78%178,274,614
Apr 27, 20267.577.617.227.327.32-3.17%152,798,758
Apr 24, 20267.767.787.507.567.56-2.95%135,880,950
Apr 23, 20267.928.027.757.797.79-2.14%136,558,470
Apr 22, 20267.738.047.667.967.962.71%219,113,500
Apr 21, 20267.847.887.697.757.75-1.77%135,969,100
Apr 20, 20268.018.027.837.897.89-0.88%141,721,962
Apr 17, 20267.928.077.877.967.96-0.50%153,417,069
Apr 16, 20267.818.087.738.008.003.09%250,905,231
Apr 15, 20267.927.937.727.767.76-1.90%132,919,875
Apr 14, 20267.948.087.797.917.910.25%181,541,196
Apr 13, 20267.757.997.717.897.891.02%228,645,900
Apr 10, 20267.818.157.767.817.812.09%402,035,700
Apr 9, 20267.657.747.587.657.65-1.42%278,698,600
Apr 8, 20267.167.767.157.767.7610.07%407,245,100
Apr 7, 20266.997.096.927.057.051.15%82,298,540
Apr 3, 20267.047.196.946.976.97-0.85%105,308,400
Apr 2, 20267.277.306.997.037.03-3.96%153,062,400
Apr 1, 20267.257.387.167.327.322.66%142,341,900
Mar 31, 20267.367.547.127.137.13-3.78%175,749,900
Mar 30, 20267.387.567.237.417.41-0.67%148,921,700
Mar 27, 20267.457.657.407.467.46-0.67%146,692,719
Mar 26, 20267.647.687.497.517.51-2.09%128,673,500
Mar 25, 20267.607.797.547.677.670.52%226,559,700
Mar 24, 20267.407.697.127.637.633.81%302,381,800
Mar 23, 20267.287.597.257.357.35-0.54%243,764,000
Mar 20, 20267.667.787.367.397.39-3.90%193,571,000
Mar 19, 20267.467.837.447.697.691.72%243,845,300
Mar 18, 20267.657.697.447.567.56-1.95%164,637,100
Mar 17, 20267.687.947.607.717.710.78%251,311,300
Mar 16, 20267.577.787.527.657.651.46%157,422,341
Mar 13, 20267.667.857.517.547.54-2.20%190,938,200
Mar 12, 20267.747.967.647.717.71-1.03%216,610,700
Mar 11, 20267.617.887.537.797.792.23%261,080,800
Mar 10, 20267.507.797.487.627.621.74%189,130,700
Mar 9, 20267.337.527.327.497.49-0.93%145,725,200
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