Skip to main content
ChinaLin Securities Co., Ltd (SHE:002945)
China flag China · Delayed Price · Currency is CNY
17.24
-0.36 (-2.05%)
Mar 9, 2026, 3:04 PM CST

ChinaLin Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.2118.0617.1317.6017.601.44%34,134,834
Mar 5, 202618.7018.7017.1817.3517.35-5.66%51,603,350
Mar 4, 202617.9318.7217.8218.3918.391.10%39,142,830
Mar 3, 202618.3119.1518.1118.1918.19-0.66%52,230,630
Mar 2, 202617.7018.5817.6418.3118.311.10%33,391,460
Feb 27, 202618.4018.4218.0718.1118.11-1.90%26,147,078
Feb 26, 202618.4418.5618.2418.4618.46-0.16%21,907,490
Feb 25, 202618.5618.8518.3618.4918.490.22%34,490,300
Feb 24, 202618.8018.8618.4118.4518.45-0.65%22,499,420
Feb 13, 202619.2819.3518.5518.5718.57-2.67%28,194,180
Feb 12, 202619.2519.4218.9119.0819.08-1.80%23,246,400
Feb 11, 202619.8319.9419.3719.4319.43-1.72%23,666,030
Feb 10, 202620.4020.5119.7519.7719.77-3.09%37,847,230
Feb 9, 202620.2020.8019.9020.4020.400.94%51,648,430
Feb 6, 202620.5621.2220.1520.2120.21-2.60%91,135,930
Feb 5, 202618.6220.7518.6220.7520.7510.02%85,169,894
Feb 4, 202617.7019.2717.6618.8618.865.90%62,666,831
Feb 3, 202617.6118.0517.5017.8117.812.53%29,381,320
Feb 2, 202618.1418.8017.3617.3717.37-4.24%33,766,210
Jan 30, 202618.8118.9117.9318.1418.14-4.07%41,239,396
Jan 29, 202617.6619.4017.5718.9118.916.54%64,127,106
Jan 28, 202617.5218.3217.4017.7517.751.31%36,448,829
Jan 27, 202617.4117.8117.3017.5217.52-0.45%27,088,600
Jan 26, 202617.8018.1317.4617.6017.60-1.46%36,580,740
Jan 23, 202617.2218.4017.1317.8617.863.78%47,600,219
Jan 22, 202617.1717.2817.0717.2117.210.35%20,435,871
Jan 21, 202617.2517.3717.0417.1517.15-0.58%21,367,406
Jan 20, 202617.4317.5517.1317.2517.25-1.26%23,483,400
Jan 19, 202617.7117.7717.3517.4717.47-1.74%33,966,730
Jan 16, 202618.6418.7517.7317.7817.78-3.42%49,331,213
Jan 15, 202618.6319.3018.2018.4118.41-8.86%81,526,580
Jan 14, 202618.4520.8118.4020.2020.206.77%132,243,300
Jan 13, 202618.3020.0918.2018.9218.923.61%107,869,300
Jan 12, 202617.4018.6417.4018.2618.262.58%85,339,242
Jan 9, 202616.6618.2416.6517.8017.805.20%112,995,800
Jan 8, 202617.8618.0216.9216.9216.92-10.00%115,656,491
Jan 7, 202618.8519.6218.6518.8018.805.38%155,559,300
Jan 6, 202616.2417.8416.0917.8417.849.99%75,186,010
Jan 5, 202615.3316.8614.9816.2216.225.81%62,828,820
Dec 31, 202514.9815.9514.7315.3315.332.68%46,829,640
Dec 30, 202514.4215.5214.4014.9314.933.61%28,196,410
Dec 29, 202514.4014.4814.3114.4114.410.07%5,090,542
Dec 26, 202514.3814.6014.3614.4014.400.07%8,523,050
Dec 25, 202514.4314.4314.2714.3914.390.14%5,836,890
Dec 24, 202514.2114.3914.1914.3714.371.13%6,412,876
Dec 23, 202514.3514.3814.2014.2114.21-0.98%5,491,200
Dec 22, 202514.3614.4214.3314.3514.350.14%4,003,200
Dec 19, 202514.2014.3914.1814.3314.331.06%5,339,800
Dec 18, 202514.3314.3714.1814.1814.18-1.12%5,071,486
Dec 17, 202514.2414.4814.0114.3414.340.56%9,276,386
Dec 16, 202514.2214.3414.0914.2614.260.35%6,876,074
Dec 15, 202514.6514.6714.2014.2114.21-3.33%14,130,060
Dec 12, 202514.6314.7614.5414.7014.700.62%4,153,600
Dec 11, 202514.8414.8714.5814.6114.61-1.55%4,947,873
Dec 10, 202514.6014.8714.5714.8414.841.23%5,789,498
Dec 9, 202514.8014.8314.6514.6614.66-1.35%5,616,674
Dec 8, 202515.0015.1514.8514.8614.860.07%12,911,880
Dec 5, 202514.6114.9514.5314.8514.851.71%10,142,040
Dec 4, 202514.5414.6614.4614.6014.600.21%4,519,281
Dec 3, 202514.7314.7814.4914.5714.57-1.02%6,223,392
Dec 2, 202514.9514.9714.7114.7214.72-1.54%4,795,000
Dec 1, 202514.8214.9514.7914.9514.950.67%5,323,005
Nov 28, 202514.7414.8514.6314.8514.850.68%4,522,285
Nov 27, 202514.7914.8814.7414.7514.75-0.14%3,757,525
Nov 26, 202514.8614.9214.7614.7714.77-0.81%4,889,354
Nov 25, 202514.9514.9814.8314.8914.89-6,426,000
Nov 24, 202514.9014.9714.7014.8914.890.34%5,107,539
Nov 21, 202515.0015.1714.8014.8414.84-2.05%11,352,880
Nov 20, 202515.6015.6815.1315.1515.15-0.59%10,041,613
Nov 19, 202515.3515.4215.2015.2415.24-0.72%4,966,503
Nov 18, 202515.3515.4315.2915.3515.350.13%6,480,018
Nov 17, 202515.3015.3415.1915.3315.330.20%5,449,487
Nov 14, 202515.3815.4615.3015.3015.30-1.03%5,273,137
Nov 13, 202515.3215.4815.3115.4615.460.65%5,528,264
Nov 12, 202515.4715.5215.2815.3615.36-0.84%7,400,989
Nov 11, 202515.5515.6115.4615.4915.49-0.64%7,688,805
Nov 10, 202515.4615.6315.4415.5915.590.78%6,591,869
Nov 7, 202515.6815.6815.4715.4715.47-1.46%9,082,541
Nov 6, 202515.6715.8015.6115.7015.700.26%8,798,978
Nov 5, 202515.5615.6915.5215.6615.660.19%7,507,510
Nov 4, 202515.7915.8115.6015.6315.63-1.20%9,476,727
Nov 3, 202515.7615.8915.6015.8215.820.06%11,790,010
Oct 31, 202516.3316.4015.8115.8115.81-3.83%28,231,510
Oct 30, 202516.9116.9316.4316.4416.44-3.18%16,601,020
Oct 29, 202516.7017.1016.6716.9816.981.25%17,173,290
Oct 28, 202516.7016.9816.6316.7716.770.06%12,966,510
Oct 27, 202516.8016.8716.6016.7616.760.48%17,141,470
Oct 24, 202516.3516.7116.2816.6816.681.96%15,795,000
Oct 23, 202516.3016.3716.0016.3616.360.37%11,934,140
Oct 22, 202516.4616.5416.2616.3016.30-1.51%10,985,280
Oct 21, 202516.4316.9916.4316.5516.550.73%18,289,520
Oct 20, 202516.6616.7316.3516.4316.43-0.18%13,309,700
Oct 17, 202517.0317.1116.4416.4616.46-3.06%17,428,750
Oct 16, 202516.9017.3216.8616.9816.98-0.24%21,247,070
Oct 15, 202517.1517.3516.5317.0217.02-0.82%32,558,000
Oct 14, 202517.5917.8017.0817.1617.16-2.61%38,672,280
Oct 13, 202516.4018.3716.3117.6217.624.69%58,502,670
Oct 10, 202516.8017.0916.7116.8316.830.06%18,413,990
Oct 9, 202516.7016.8516.3816.8216.820.30%16,310,950
Sep 30, 202516.7216.9116.5816.7716.77-0.18%14,954,130