Skip to main content
ChinaLin Securities Co., Ltd (SHE:002945)
China flag China · Delayed Price · Currency is CNY
14.85
+0.25 (1.71%)
At close: Dec 5, 2025

ChinaLin Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.5414.9514.5314.88-1.92%9,327,442
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
Sep 29, 202516.2116.9816.1316.8016.804.02%24,397,000
Sep 26, 202516.3316.4816.1316.1516.15-1.22%10,261,170
Sep 25, 202516.3816.5416.3016.3516.35-0.12%9,113,912
Sep 24, 202516.1316.4516.0816.3716.370.74%11,361,290
Sep 23, 202516.4516.5216.0216.2516.25-2.23%13,187,890
Sep 22, 202516.3816.6216.3016.6216.621.47%10,262,710
Sep 19, 202516.6516.6616.3616.3816.38-1.68%11,869,700
Sep 18, 202517.0517.1016.4716.6616.66-3.59%24,900,610
Sep 17, 202517.1017.3917.0017.2817.280.76%23,261,640
Sep 16, 202517.0017.2816.8517.1517.151.78%23,835,890
Sep 15, 202516.7517.0516.7216.8516.850.48%13,132,950
Sep 12, 202516.9517.0316.7116.7716.77-1.29%16,261,410
Sep 11, 202516.3117.1616.2516.9916.993.60%29,391,090
Sep 10, 202516.2816.6516.2516.4016.400.61%15,489,070
Sep 9, 202516.3816.4916.1716.3016.30-0.91%15,152,350
Sep 8, 202516.7116.7816.4016.4516.45-2.72%20,098,050
Sep 5, 202516.7516.9116.2016.9116.910.48%37,392,550
Sep 4, 202515.9517.3815.9516.8316.835.78%56,763,660
Sep 3, 202516.7116.7715.7715.9115.91-4.33%21,343,340
Sep 2, 202516.8416.9116.4116.6316.63-1.71%17,533,170
Sep 1, 202516.9417.0416.7716.9216.920.24%14,916,240
Aug 29, 202517.0417.1016.8116.8816.88-0.88%16,811,800
Aug 28, 202516.6217.0516.5017.0317.031.73%19,640,990
Aug 27, 202517.2017.3916.7116.7416.74-2.84%25,675,430
Aug 26, 202517.3717.4817.1817.2317.23-1.54%23,714,010
Aug 25, 202517.6517.7817.1217.5017.501.63%49,338,720
Aug 22, 202516.7517.2916.6717.2217.222.26%41,731,200
Aug 21, 202517.2017.2916.7116.8416.84-1.41%25,973,920
Aug 20, 202517.3017.3416.7617.0817.08-1.39%45,666,800
Aug 19, 202516.6318.2916.5017.3217.322.42%79,802,880
Aug 18, 202516.0417.5315.8216.9116.916.09%85,210,100
Aug 15, 202515.4116.1415.3915.9415.943.04%41,166,880
Aug 14, 202515.6515.8415.4415.4715.47-0.96%26,822,100
Aug 13, 202515.5115.7615.3515.6215.620.90%28,100,800
Aug 12, 202515.4115.5615.3715.4815.480.39%17,034,890
Aug 11, 202515.1915.4515.1515.4215.421.45%15,053,400
Aug 8, 202515.3015.3115.1315.2015.20-0.65%9,647,000
Aug 7, 202515.2615.4415.1815.3015.300.13%14,252,970
Aug 6, 202515.3215.3215.1315.2815.280.20%11,380,210
Aug 5, 202515.1515.3615.1415.2515.250.59%13,614,200
Aug 4, 202514.9815.2014.9215.1615.160.66%9,755,500
Aug 1, 202515.1815.2315.0015.0615.06-0.46%11,028,280
Jul 31, 202515.2815.4615.0315.1315.13-1.69%19,961,760
Jul 30, 202515.6015.9315.2615.3915.39-1.35%28,337,750
Jul 29, 202515.4115.6015.2215.6015.600.65%21,096,100
Jul 28, 202515.5215.6815.3215.5015.500.06%20,502,370
Jul 25, 202515.5415.7615.4615.4915.49-1.09%27,540,930
Jul 24, 202515.1115.7415.1115.6615.662.29%42,716,250
Jul 23, 202515.4115.8715.3115.3115.31-0.71%58,325,180
Jul 22, 202515.4015.5415.0115.4215.42-2.90%77,049,810
Jul 21, 202515.0316.3215.0115.8815.887.01%98,191,390
Jul 18, 202514.9014.9514.7914.8414.84-0.34%6,932,508
Jul 17, 202514.8014.9314.7714.8914.890.47%8,043,800
Jul 16, 202514.8514.9814.7214.8214.82-0.47%9,186,000
Jul 15, 202514.9215.0314.7814.8914.89-0.33%13,394,000
Jul 14, 202515.1815.2014.8614.9414.94-0.66%18,748,770
Jul 11, 202514.7915.2714.6015.0415.042.17%35,230,800