UK markets open in 2 hours 8 minutes

Soochow Securities Co., Ltd. (601555.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
6.04-0.02 (-0.33%)
As of 11:29AM CST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20246.046.076.016.046.0410,262,083
25 Jun 20246.206.216.036.066.0633,647,733
24 Jun 20246.256.276.146.186.1826,691,211
21 Jun 20246.296.306.246.286.2821,457,722
20 Jun 20246.346.366.246.256.2523,548,183
19 Jun 20246.386.406.326.356.3524,359,111
18 Jun 20246.306.406.296.376.3726,050,511
17 Jun 20246.256.356.226.316.3135,639,178
14 Jun 20246.156.326.136.296.2954,263,478
13 Jun 20246.216.246.166.176.1726,587,175
12 Jun 20246.356.396.346.366.3621,164,595
11 Jun 20246.376.426.346.376.3727,584,955
07 Jun 20246.376.406.296.376.3733,842,911
06 Jun 20246.416.446.326.356.3535,444,369
05 Jun 20246.476.486.416.416.4127,052,985
04 Jun 20246.416.486.416.476.4724,686,577
03 Jun 20246.436.486.386.436.4333,443,907
31 May 20246.466.506.456.456.4520,326,261
30 May 20246.446.476.406.446.4423,087,699
29 May 20246.446.526.426.446.4424,443,573
28 May 20246.506.526.426.446.4423,875,533
27 May 20246.486.526.446.506.5024,748,812
24 May 20246.506.566.456.466.4621,852,036
23 May 20246.656.666.516.526.5236,475,432
22 May 20246.626.706.626.676.6730,840,641
21 May 20246.696.696.626.656.6528,203,346
20 May 20246.696.756.676.696.6940,920,198
17 May 20246.606.706.576.696.6934,485,135
16 May 20246.626.676.576.586.5843,532,969
15 May 20246.826.836.596.606.6051,793,558
14 May 20246.766.796.696.786.7841,863,738
13 May 20246.766.836.696.776.7739,511,770
10 May 20246.736.806.706.766.7635,755,373
09 May 20246.676.786.676.726.7232,023,937
08 May 20246.756.776.676.686.6828,921,821
07 May 20246.806.816.716.766.7637,133,229
06 May 20246.936.986.756.806.8063,928,760
30 Apr 20246.886.916.796.846.8454,158,397
29 Apr 20246.686.926.656.896.8993,849,642
26 Apr 20246.406.726.356.696.69111,297,085
25 Apr 20246.296.346.266.306.3028,723,668
24 Apr 20246.266.336.256.316.3138,080,917
23 Apr 20246.276.306.246.266.2639,870,738
22 Apr 20246.246.346.226.246.2442,720,378
19 Apr 20246.336.406.236.276.2763,822,133
18 Apr 20246.206.446.186.386.38107,066,932
17 Apr 20246.266.296.026.286.28162,586,763
16 Apr 20246.706.726.506.516.5150,886,494
15 Apr 20246.696.836.506.756.7564,057,716
12 Apr 20246.776.806.656.656.6536,692,364
11 Apr 20246.796.886.766.776.7735,851,432
10 Apr 20246.936.966.806.826.8233,267,672
09 Apr 20246.907.046.906.956.9525,667,778
08 Apr 20246.937.006.866.906.9030,370,686
03 Apr 20247.057.076.987.007.0025,750,992
02 Apr 20247.037.147.017.057.0541,422,536
01 Apr 20246.937.076.917.067.0648,753,537
29 Mar 20246.726.786.706.856.8515,390,048
28 Mar 20246.706.806.696.736.7331,778,052
27 Mar 20246.826.826.686.696.6931,839,134
26 Mar 20246.836.876.766.826.8236,753,556
25 Mar 20246.956.966.826.836.8348,764,457
22 Mar 20247.137.156.997.017.0148,306,510
21 Mar 20247.177.227.127.157.1541,778,909
20 Mar 20247.137.187.107.157.1532,013,066
19 Mar 20247.267.267.147.147.1438,824,784
18 Mar 20247.207.327.187.287.2856,943,428
15 Mar 20247.097.167.057.157.1539,447,249
14 Mar 20247.157.207.087.117.1141,254,676
13 Mar 20247.287.297.167.187.1843,087,988
12 Mar 20247.297.347.217.317.3149,693,956
11 Mar 20247.187.287.167.267.2646,176,580
08 Mar 20247.117.337.117.197.1949,205,635
07 Mar 20247.217.267.097.097.0949,770,594
06 Mar 20247.197.327.117.207.2047,360,653
05 Mar 20247.217.247.147.177.1746,890,861
04 Mar 20247.327.357.217.257.2547,665,889
01 Mar 20247.287.407.227.347.3466,538,454
29 Feb 20247.087.337.087.307.3084,424,484
28 Feb 20247.197.497.177.177.17155,893,456
27 Feb 20247.017.147.017.137.1353,055,045
26 Feb 20247.057.107.007.037.0351,877,882
23 Feb 20247.047.106.967.087.0865,433,425
22 Feb 20246.947.096.937.037.0356,973,043
21 Feb 20246.887.196.836.986.9892,789,660
20 Feb 20246.846.956.776.936.9367,975,911
19 Feb 20247.027.086.796.876.8789,223,458
08 Feb 20247.147.347.037.107.10103,011,779
07 Feb 20246.637.036.607.037.03104,168,911
06 Feb 20246.156.746.036.656.6582,097,265
05 Feb 20246.336.446.026.226.2264,925,398
02 Feb 20246.646.686.236.426.4260,012,953
01 Feb 20246.686.796.616.646.6441,773,460
31 Jan 20246.846.886.696.726.7243,940,293
30 Jan 20246.927.006.836.846.8441,371,953
29 Jan 20247.117.116.956.976.9746,272,994
26 Jan 20247.087.177.057.117.1148,112,740
25 Jan 20246.997.216.947.147.1479,615,608
24 Jan 20246.807.086.707.027.0268,727,756
23 Jan 20246.676.856.646.786.7849,859,980
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...