Caitong Securities Co.,Ltd. (SHA:601108)
China
· Delayed Price · Currency is CNY 8.32
+0.16 (1.96%)
Dec 5, 2025, 3:00 PM CST
Caitong Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.13 | 8.35 | 8.12 | 8.32 | 8.32 | 1.96% | 43,486,410 |
| Dec 4, 2025 | 8.13 | 8.19 | 8.12 | 8.16 | 8.16 | 0.25% | 18,246,740 |
| Dec 3, 2025 | 8.16 | 8.20 | 8.11 | 8.14 | 8.14 | -0.12% | 17,719,180 |
| Dec 2, 2025 | 8.21 | 8.21 | 8.11 | 8.15 | 8.15 | -0.73% | 20,576,400 |
| Dec 1, 2025 | 8.13 | 8.24 | 8.13 | 8.21 | 8.21 | 0.61% | 29,050,330 |
| Nov 28, 2025 | 8.14 | 8.19 | 8.11 | 8.16 | 8.16 | 0.49% | 21,615,220 |
| Nov 27, 2025 | 8.07 | 8.19 | 8.07 | 8.12 | 8.12 | 0.50% | 23,414,880 |
| Nov 26, 2025 | 8.14 | 8.17 | 8.08 | 8.08 | 8.08 | -0.62% | 20,203,620 |
| Nov 25, 2025 | 8.13 | 8.20 | 8.12 | 8.13 | 8.13 | 0.37% | 28,507,500 |
| Nov 24, 2025 | 8.13 | 8.17 | 8.04 | 8.10 | 8.10 | 0.37% | 33,699,980 |
| Nov 21, 2025 | 8.34 | 8.41 | 8.06 | 8.07 | 8.07 | -3.81% | 64,507,160 |
| Nov 20, 2025 | 8.53 | 8.56 | 8.39 | 8.39 | 8.39 | 0.24% | 47,762,503 |
| Nov 19, 2025 | 8.42 | 8.47 | 8.36 | 8.37 | 8.37 | -0.71% | 24,484,890 |
| Nov 18, 2025 | 8.45 | 8.49 | 8.40 | 8.43 | 8.43 | -0.35% | 34,069,760 |
| Nov 17, 2025 | 8.55 | 8.56 | 8.46 | 8.46 | 8.46 | -1.17% | 34,042,360 |
| Nov 14, 2025 | 8.62 | 8.67 | 8.56 | 8.56 | 8.56 | -1.04% | 32,535,500 |
| Nov 13, 2025 | 8.50 | 8.67 | 8.50 | 8.65 | 8.65 | 1.65% | 43,116,300 |
| Nov 12, 2025 | 8.60 | 8.61 | 8.48 | 8.51 | 8.51 | -1.05% | 39,459,230 |
| Nov 11, 2025 | 8.68 | 8.73 | 8.58 | 8.60 | 8.60 | -0.92% | 39,404,730 |
| Nov 10, 2025 | 8.56 | 8.71 | 8.56 | 8.68 | 8.68 | 1.05% | 41,818,330 |
| Nov 7, 2025 | 8.59 | 8.62 | 8.57 | 8.59 | 8.59 | -0.46% | 27,802,020 |
| Nov 6, 2025 | 8.54 | 8.68 | 8.53 | 8.63 | 8.63 | 1.41% | 50,738,440 |
| Nov 5, 2025 | 8.47 | 8.55 | 8.45 | 8.51 | 8.51 | 0.12% | 33,387,520 |
| Nov 4, 2025 | 8.52 | 8.54 | 8.46 | 8.50 | 8.50 | -0.35% | 36,670,240 |
| Nov 3, 2025 | 8.56 | 8.59 | 8.45 | 8.53 | 8.53 | -0.81% | 54,472,250 |
| Oct 31, 2025 | 8.65 | 8.70 | 8.59 | 8.60 | 8.60 | -0.46% | 51,043,590 |
| Oct 30, 2025 | 8.72 | 8.80 | 8.60 | 8.64 | 8.64 | -0.58% | 103,391,900 |
| Oct 29, 2025 | 8.49 | 8.70 | 8.48 | 8.69 | 8.69 | 2.36% | 76,438,780 |
| Oct 28, 2025 | 8.50 | 8.57 | 8.45 | 8.49 | 8.49 | -0.47% | 38,888,440 |
| Oct 27, 2025 | 8.50 | 8.58 | 8.45 | 8.53 | 8.53 | 1.55% | 62,255,000 |
| Oct 24, 2025 | 8.43 | 8.49 | 8.34 | 8.40 | 8.40 | -0.47% | 49,049,240 |
| Oct 23, 2025 | 8.36 | 8.45 | 8.26 | 8.44 | 8.44 | 0.84% | 34,952,010 |
| Oct 22, 2025 | 8.45 | 8.47 | 8.36 | 8.37 | 8.37 | -1.18% | 26,902,830 |
| Oct 21, 2025 | 8.41 | 8.58 | 8.40 | 8.47 | 8.47 | 1.07% | 38,555,290 |
| Oct 20, 2025 | 8.39 | 8.45 | 8.35 | 8.38 | 8.38 | 0.60% | 28,505,090 |
| Oct 17, 2025 | 8.50 | 8.58 | 8.33 | 8.33 | 8.33 | -2.00% | 38,300,160 |
| Oct 16, 2025 | 8.51 | 8.54 | 8.46 | 8.50 | 8.50 | -0.47% | 30,385,840 |
| Oct 15, 2025 | 8.45 | 8.54 | 8.40 | 8.54 | 8.54 | 1.18% | 40,012,200 |
| Oct 14, 2025 | 8.50 | 8.59 | 8.43 | 8.44 | 8.44 | -0.59% | 41,073,160 |
| Oct 13, 2025 | 8.36 | 8.52 | 8.33 | 8.49 | 8.49 | -0.70% | 40,510,250 |
| Oct 10, 2025 | 8.47 | 8.60 | 8.46 | 8.55 | 8.55 | 0.47% | 48,231,720 |
| Oct 9, 2025 | 8.40 | 8.56 | 8.30 | 8.51 | 8.51 | 1.07% | 59,851,330 |
| Sep 30, 2025 | 8.40 | 8.48 | 8.36 | 8.42 | 8.42 | -0.36% | 44,991,280 |
| Sep 29, 2025 | 8.18 | 8.59 | 8.14 | 8.45 | 8.45 | 3.30% | 80,709,920 |
| Sep 26, 2025 | 8.18 | 8.26 | 8.17 | 8.18 | 8.18 | - | 25,027,420 |
| Sep 25, 2025 | 8.26 | 8.29 | 8.18 | 8.18 | 8.18 | -0.97% | 27,762,130 |
| Sep 24, 2025 | 8.09 | 8.30 | 8.08 | 8.26 | 8.26 | 1.72% | 36,478,990 |
| Sep 23, 2025 | 8.22 | 8.24 | 8.01 | 8.12 | 8.12 | -1.46% | 42,569,290 |
| Sep 22, 2025 | 8.25 | 8.28 | 8.17 | 8.24 | 8.24 | -0.12% | 27,715,430 |
| Sep 19, 2025 | 8.30 | 8.35 | 8.21 | 8.25 | 8.25 | -0.60% | 34,599,420 |