Soochow Securities Co., Ltd. (601555.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 6.15 | 6.32 | 6.13 | 6.29 | 6.29 | 54,263,478 |
| 13 Jun 2024 | 6.21 | 6.24 | 6.16 | 6.17 | 6.17 | 26,587,175 |
| 12 Jun 2024 | 6.35 | 6.39 | 6.34 | 6.36 | 6.36 | 21,164,595 |
| 11 Jun 2024 | 6.37 | 6.42 | 6.34 | 6.37 | 6.37 | 27,584,955 |
| 07 Jun 2024 | 6.37 | 6.40 | 6.29 | 6.37 | 6.37 | 33,842,911 |
| 06 Jun 2024 | 6.41 | 6.44 | 6.32 | 6.35 | 6.35 | 35,444,369 |
| 05 Jun 2024 | 6.47 | 6.48 | 6.41 | 6.41 | 6.41 | 27,052,985 |
| 04 Jun 2024 | 6.41 | 6.48 | 6.41 | 6.47 | 6.47 | 24,686,577 |
| 03 Jun 2024 | 6.43 | 6.48 | 6.38 | 6.43 | 6.43 | 33,443,907 |
| 31 May 2024 | 6.46 | 6.50 | 6.45 | 6.45 | 6.45 | 20,326,261 |
| 30 May 2024 | 6.44 | 6.47 | 6.40 | 6.44 | 6.44 | 23,087,699 |
| 29 May 2024 | 6.44 | 6.52 | 6.42 | 6.44 | 6.44 | 24,443,573 |
| 28 May 2024 | 6.50 | 6.52 | 6.42 | 6.44 | 6.44 | 23,875,533 |
| 27 May 2024 | 6.48 | 6.52 | 6.44 | 6.50 | 6.50 | 24,748,812 |
| 24 May 2024 | 6.50 | 6.56 | 6.45 | 6.46 | 6.46 | 21,852,036 |
| 23 May 2024 | 6.65 | 6.66 | 6.51 | 6.52 | 6.52 | 36,475,432 |
| 22 May 2024 | 6.62 | 6.70 | 6.62 | 6.67 | 6.67 | 30,840,641 |
| 21 May 2024 | 6.69 | 6.69 | 6.62 | 6.65 | 6.65 | 28,203,346 |
| 20 May 2024 | 6.69 | 6.75 | 6.67 | 6.69 | 6.69 | 40,920,198 |
| 17 May 2024 | 6.60 | 6.70 | 6.57 | 6.69 | 6.69 | 34,485,135 |
| 16 May 2024 | 6.62 | 6.67 | 6.57 | 6.58 | 6.58 | 43,532,969 |
| 15 May 2024 | 6.82 | 6.83 | 6.59 | 6.60 | 6.60 | 51,793,558 |
| 14 May 2024 | 6.76 | 6.79 | 6.69 | 6.78 | 6.78 | 41,863,738 |
| 13 May 2024 | 6.76 | 6.83 | 6.69 | 6.77 | 6.77 | 39,511,770 |
| 10 May 2024 | 6.73 | 6.80 | 6.70 | 6.76 | 6.76 | 35,755,373 |
| 09 May 2024 | 6.67 | 6.78 | 6.67 | 6.72 | 6.72 | 32,023,937 |
| 08 May 2024 | 6.75 | 6.77 | 6.67 | 6.68 | 6.68 | 28,921,821 |
| 07 May 2024 | 6.80 | 6.81 | 6.71 | 6.76 | 6.76 | 37,133,229 |
| 06 May 2024 | 6.93 | 6.98 | 6.75 | 6.80 | 6.80 | 63,928,760 |
| 30 Apr 2024 | 6.88 | 6.91 | 6.79 | 6.84 | 6.84 | 54,158,397 |
| 29 Apr 2024 | 6.68 | 6.92 | 6.65 | 6.89 | 6.89 | 93,849,642 |
| 26 Apr 2024 | 6.40 | 6.72 | 6.35 | 6.69 | 6.69 | 111,297,085 |
| 25 Apr 2024 | 6.29 | 6.34 | 6.26 | 6.30 | 6.30 | 28,723,668 |
| 24 Apr 2024 | 6.26 | 6.33 | 6.25 | 6.31 | 6.31 | 38,080,917 |
| 23 Apr 2024 | 6.27 | 6.30 | 6.24 | 6.26 | 6.26 | 39,870,738 |
| 22 Apr 2024 | 6.24 | 6.34 | 6.22 | 6.24 | 6.24 | 42,720,378 |
| 19 Apr 2024 | 6.33 | 6.40 | 6.23 | 6.27 | 6.27 | 63,822,133 |
| 18 Apr 2024 | 6.20 | 6.44 | 6.18 | 6.38 | 6.38 | 107,066,932 |
| 17 Apr 2024 | 6.26 | 6.29 | 6.02 | 6.28 | 6.28 | 162,586,763 |
| 16 Apr 2024 | 6.70 | 6.72 | 6.50 | 6.51 | 6.51 | 50,886,494 |
| 15 Apr 2024 | 6.69 | 6.83 | 6.50 | 6.75 | 6.75 | 64,057,716 |
| 12 Apr 2024 | 6.77 | 6.80 | 6.65 | 6.65 | 6.65 | 36,692,364 |
| 11 Apr 2024 | 6.79 | 6.88 | 6.76 | 6.77 | 6.77 | 35,851,432 |
| 10 Apr 2024 | 6.93 | 6.96 | 6.80 | 6.82 | 6.82 | 33,267,672 |
| 09 Apr 2024 | 6.90 | 7.04 | 6.90 | 6.95 | 6.95 | 25,667,778 |
| 08 Apr 2024 | 6.93 | 7.00 | 6.86 | 6.90 | 6.90 | 30,370,686 |
| 03 Apr 2024 | 7.05 | 7.07 | 6.98 | 7.00 | 7.00 | 25,750,992 |
| 02 Apr 2024 | 7.03 | 7.14 | 7.01 | 7.05 | 7.05 | 41,422,536 |
| 01 Apr 2024 | 6.93 | 7.07 | 6.91 | 7.06 | 7.06 | 48,753,537 |
| 29 Mar 2024 | 6.72 | 6.78 | 6.70 | 6.85 | 6.85 | 15,390,048 |
| 28 Mar 2024 | 6.70 | 6.80 | 6.69 | 6.73 | 6.73 | 31,778,052 |
| 27 Mar 2024 | 6.82 | 6.82 | 6.68 | 6.69 | 6.69 | 31,839,134 |
| 26 Mar 2024 | 6.83 | 6.87 | 6.76 | 6.82 | 6.82 | 36,753,556 |
| 25 Mar 2024 | 6.95 | 6.96 | 6.82 | 6.83 | 6.83 | 48,764,457 |
| 22 Mar 2024 | 7.13 | 7.15 | 6.99 | 7.01 | 7.01 | 48,306,510 |
| 21 Mar 2024 | 7.17 | 7.22 | 7.12 | 7.15 | 7.15 | 41,778,909 |
| 20 Mar 2024 | 7.13 | 7.18 | 7.10 | 7.15 | 7.15 | 32,013,066 |
| 19 Mar 2024 | 7.26 | 7.26 | 7.14 | 7.14 | 7.14 | 38,824,784 |
| 18 Mar 2024 | 7.20 | 7.32 | 7.18 | 7.28 | 7.28 | 56,943,428 |
| 15 Mar 2024 | 7.09 | 7.16 | 7.05 | 7.15 | 7.15 | 39,447,249 |
| 14 Mar 2024 | 7.15 | 7.20 | 7.08 | 7.11 | 7.11 | 41,254,676 |
| 13 Mar 2024 | 7.28 | 7.29 | 7.16 | 7.18 | 7.18 | 43,087,988 |
| 12 Mar 2024 | 7.29 | 7.34 | 7.21 | 7.31 | 7.31 | 49,693,956 |
| 11 Mar 2024 | 7.18 | 7.28 | 7.16 | 7.26 | 7.26 | 46,176,580 |
| 08 Mar 2024 | 7.11 | 7.33 | 7.11 | 7.19 | 7.19 | 49,205,635 |
| 07 Mar 2024 | 7.21 | 7.26 | 7.09 | 7.09 | 7.09 | 49,770,594 |
| 06 Mar 2024 | 7.19 | 7.32 | 7.11 | 7.20 | 7.20 | 47,360,653 |
| 05 Mar 2024 | 7.21 | 7.24 | 7.14 | 7.17 | 7.17 | 46,890,861 |
| 04 Mar 2024 | 7.32 | 7.35 | 7.21 | 7.25 | 7.25 | 47,665,889 |
| 01 Mar 2024 | 7.28 | 7.40 | 7.22 | 7.34 | 7.34 | 66,538,454 |
| 29 Feb 2024 | 7.08 | 7.33 | 7.08 | 7.30 | 7.30 | 84,424,484 |
| 28 Feb 2024 | 7.19 | 7.49 | 7.17 | 7.17 | 7.17 | 155,893,456 |
| 27 Feb 2024 | 7.01 | 7.14 | 7.01 | 7.13 | 7.13 | 53,055,045 |
| 26 Feb 2024 | 7.05 | 7.10 | 7.00 | 7.03 | 7.03 | 51,877,882 |
| 23 Feb 2024 | 7.04 | 7.10 | 6.96 | 7.08 | 7.08 | 65,433,425 |
| 22 Feb 2024 | 6.94 | 7.09 | 6.93 | 7.03 | 7.03 | 56,973,043 |
| 21 Feb 2024 | 6.88 | 7.19 | 6.83 | 6.98 | 6.98 | 92,789,660 |
| 20 Feb 2024 | 6.84 | 6.95 | 6.77 | 6.93 | 6.93 | 67,975,911 |
| 19 Feb 2024 | 7.02 | 7.08 | 6.79 | 6.87 | 6.87 | 89,223,458 |
| 08 Feb 2024 | 7.14 | 7.34 | 7.03 | 7.10 | 7.10 | 103,011,779 |
| 07 Feb 2024 | 6.63 | 7.03 | 6.60 | 7.03 | 7.03 | 104,168,911 |
| 06 Feb 2024 | 6.15 | 6.74 | 6.03 | 6.65 | 6.65 | 82,097,265 |
| 05 Feb 2024 | 6.33 | 6.44 | 6.02 | 6.22 | 6.22 | 64,925,398 |
| 02 Feb 2024 | 6.64 | 6.68 | 6.23 | 6.42 | 6.42 | 60,012,953 |
| 01 Feb 2024 | 6.68 | 6.79 | 6.61 | 6.64 | 6.64 | 41,773,460 |
| 31 Jan 2024 | 6.84 | 6.88 | 6.69 | 6.72 | 6.72 | 43,940,293 |
| 30 Jan 2024 | 6.92 | 7.00 | 6.83 | 6.84 | 6.84 | 41,371,953 |
| 29 Jan 2024 | 7.11 | 7.11 | 6.95 | 6.97 | 6.97 | 46,272,994 |
| 26 Jan 2024 | 7.08 | 7.17 | 7.05 | 7.11 | 7.11 | 48,112,740 |
| 25 Jan 2024 | 6.99 | 7.21 | 6.94 | 7.14 | 7.14 | 79,615,608 |
| 24 Jan 2024 | 6.80 | 7.08 | 6.70 | 7.02 | 7.02 | 68,727,756 |
| 23 Jan 2024 | 6.67 | 6.85 | 6.64 | 6.78 | 6.78 | 49,859,980 |
| 22 Jan 2024 | 6.86 | 6.95 | 6.62 | 6.69 | 6.69 | 45,282,866 |
| 19 Jan 2024 | 6.90 | 6.92 | 6.83 | 6.88 | 6.88 | 36,478,063 |
| 18 Jan 2024 | 6.85 | 6.94 | 6.67 | 6.94 | 6.94 | 62,430,734 |
| 17 Jan 2024 | 6.90 | 6.99 | 6.85 | 6.85 | 6.85 | 44,188,513 |
| 16 Jan 2024 | 6.84 | 6.94 | 6.80 | 6.93 | 6.93 | 35,983,523 |
| 15 Jan 2024 | 6.82 | 6.94 | 6.82 | 6.85 | 6.85 | 32,221,040 |
| 12 Jan 2024 | 6.93 | 6.97 | 6.86 | 6.86 | 6.86 | 34,234,380 |
| 11 Jan 2024 | 6.91 | 6.98 | 6.85 | 6.96 | 6.96 | 36,044,894 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.