UK markets closed

Sinolink Securities Co., Ltd. (600109.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
8.23+0.04 (+0.49%)
At close: 03:00PM CST
Time period:
31 May 2023 - 31 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 20248.178.258.158.238.2313,074,190
29 May 20248.158.278.158.198.1913,642,402
28 May 20248.258.278.168.188.1817,502,407
27 May 20248.258.288.188.278.2716,106,854
24 May 20248.298.338.218.218.2117,722,801
23 May 20248.468.468.288.318.3126,069,718
22 May 20248.438.518.418.478.4717,181,000
21 May 20248.498.518.418.458.4520,119,450
20 May 20248.558.678.498.518.5132,838,846
17 May 20248.468.578.408.578.5725,302,072
16 May 20248.488.548.418.458.4526,714,774
15 May 20248.838.868.478.508.5045,941,847
14 May 20248.728.778.648.758.7526,809,718
13 May 20248.718.818.628.768.7626,565,244
10 May 20248.748.778.658.768.7624,523,293
09 May 20248.658.768.618.708.7022,094,598
08 May 20248.798.808.628.658.6520,502,801
07 May 20248.798.848.738.798.7922,419,402
06 May 20248.868.988.798.838.8335,794,207
30 Apr 20248.908.908.708.768.7633,219,207
29 Apr 20248.788.988.778.888.8861,234,108
26 Apr 20248.448.798.348.778.7781,942,187
25 Apr 20248.358.368.118.218.2139,164,959
24 Apr 20248.458.458.358.428.4215,349,428
23 Apr 20248.428.498.408.428.4214,039,800
22 Apr 20248.458.558.408.428.4216,909,000
19 Apr 20248.528.598.428.458.4519,791,615
18 Apr 20248.458.648.408.548.5428,366,900
17 Apr 20248.278.458.248.458.4524,077,692
16 Apr 20248.408.518.248.288.2829,957,646
15 Apr 20248.278.538.198.448.4425,420,546
12 Apr 20248.408.448.248.258.2517,832,041
11 Apr 20248.358.478.328.408.4013,120,622
10 Apr 20248.488.518.328.388.3817,816,630
09 Apr 20248.508.558.478.518.5112,530,610
08 Apr 20248.578.618.468.478.4720,455,029
03 Apr 20248.628.668.588.618.6114,007,461
02 Apr 20248.688.718.608.628.6217,510,107
01 Apr 20248.618.688.598.678.6722,895,842
29 Mar 20248.438.488.398.518.5112,904,371
28 Mar 20248.448.558.428.448.4421,099,326
27 Mar 20248.558.598.428.448.4419,701,500
26 Mar 20248.558.628.528.588.5818,668,732
25 Mar 20248.778.778.558.578.5732,555,807
22 Mar 20249.009.038.828.838.8337,823,645
21 Mar 20249.079.229.009.039.0345,071,983
20 Mar 20248.959.008.888.968.9623,741,684
19 Mar 20249.089.088.958.958.9527,582,778
18 Mar 20248.959.188.959.129.1243,762,849
15 Mar 20248.848.968.798.938.9328,535,445
14 Mar 20248.918.998.808.858.8529,928,554
13 Mar 20249.059.068.968.968.9626,203,804
12 Mar 20249.039.118.949.039.0334,628,840
11 Mar 20248.919.018.889.019.0128,696,239
08 Mar 20248.878.938.828.888.8826,846,671
07 Mar 20248.939.048.848.908.9041,469,202
06 Mar 20249.019.118.838.968.9655,139,258
05 Mar 20249.099.339.049.089.0870,320,067
04 Mar 20249.189.189.029.049.0427,694,570
01 Mar 20249.109.219.039.179.1735,260,419
29 Feb 20248.869.108.829.109.1039,748,105
28 Feb 20249.069.298.888.888.8859,076,374
27 Feb 20248.839.028.819.029.0233,943,217
26 Feb 20248.928.958.848.858.8529,482,554
23 Feb 20248.948.968.848.928.9231,053,130
22 Feb 20248.768.948.718.898.8929,591,335
21 Feb 20248.749.048.688.818.8145,472,019
20 Feb 20248.788.878.658.798.7937,520,284
19 Feb 20248.938.938.658.758.7540,827,622
08 Feb 20248.909.338.898.938.9370,600,673
07 Feb 20248.538.918.468.898.8963,094,547
06 Feb 20247.758.547.758.518.5144,835,672
05 Feb 20247.978.107.587.897.8941,329,961
02 Feb 20248.338.427.838.058.0538,217,439
01 Feb 20248.338.538.218.308.3024,235,747
31 Jan 20248.458.588.318.378.3727,665,408
30 Jan 20248.528.778.488.488.4827,607,964
29 Jan 20248.728.778.558.568.5623,244,479
26 Jan 20248.658.828.628.738.7331,648,510
25 Jan 20248.558.798.528.708.7039,537,544
24 Jan 20248.338.688.148.608.6041,987,935
23 Jan 20248.108.348.038.268.2624,136,709
22 Jan 20248.388.428.048.098.0925,786,336
19 Jan 20248.458.488.378.398.3915,736,083
18 Jan 20248.438.538.248.508.5030,701,027
17 Jan 20248.598.628.458.458.4516,229,830
16 Jan 20248.528.658.488.628.6216,385,559
15 Jan 20248.558.658.478.548.5412,214,702
12 Jan 20248.628.708.568.568.5613,057,783
11 Jan 20248.518.708.518.668.6616,061,186
10 Jan 20248.538.648.468.528.5213,699,176
09 Jan 20248.658.698.518.568.5622,952,982
08 Jan 20248.828.838.658.658.6520,075,770
05 Jan 20248.898.998.818.848.8417,311,258
04 Jan 20249.009.018.858.908.9015,937,778
03 Jan 20248.969.068.969.009.0012,474,353
02 Jan 20249.099.099.009.009.0014,047,671
29 Dec 20239.079.139.059.089.0819,239,318
28 Dec 20238.849.148.819.089.0833,121,174
27 Dec 20238.778.978.698.868.8624,482,392
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...