Soochow Securities Co., Ltd. (SHA:601555)
China
· Delayed Price · Currency is CNY 9.03
+0.15 (1.69%)
At close: Dec 5, 2025
Soochow Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.86 | 9.09 | 8.82 | 9.03 | 9.03 | 1.69% | 58,875,900 |
| Dec 4, 2025 | 8.85 | 8.90 | 8.81 | 8.88 | 8.88 | 0.34% | 17,142,540 |
| Dec 3, 2025 | 8.93 | 8.97 | 8.84 | 8.85 | 8.85 | -0.67% | 24,734,790 |
| Dec 2, 2025 | 8.96 | 8.98 | 8.90 | 8.91 | 8.91 | -0.78% | 16,502,930 |
| Dec 1, 2025 | 8.91 | 8.98 | 8.91 | 8.98 | 8.98 | 0.56% | 24,979,850 |
| Nov 28, 2025 | 8.88 | 8.97 | 8.83 | 8.93 | 8.93 | 0.79% | 28,734,630 |
| Nov 27, 2025 | 8.86 | 8.92 | 8.84 | 8.86 | 8.86 | - | 20,995,640 |
| Nov 26, 2025 | 8.92 | 8.93 | 8.86 | 8.86 | 8.86 | -0.34% | 22,771,050 |
| Nov 25, 2025 | 8.96 | 8.98 | 8.89 | 8.89 | 8.89 | -0.22% | 31,574,320 |
| Nov 24, 2025 | 9.00 | 9.04 | 8.91 | 8.91 | 8.91 | -0.89% | 34,947,910 |
| Nov 21, 2025 | 9.21 | 9.27 | 8.96 | 8.99 | 8.99 | -3.12% | 76,576,944 |
| Nov 20, 2025 | 9.45 | 9.48 | 9.27 | 9.28 | 9.28 | -0.11% | 52,618,440 |
| Nov 19, 2025 | 9.28 | 9.33 | 9.22 | 9.29 | 9.29 | - | 27,867,980 |
| Nov 18, 2025 | 9.28 | 9.34 | 9.25 | 9.29 | 9.29 | - | 28,401,680 |
| Nov 17, 2025 | 9.35 | 9.37 | 9.28 | 9.29 | 9.29 | -0.75% | 34,425,910 |
| Nov 14, 2025 | 9.43 | 9.46 | 9.36 | 9.36 | 9.36 | -1.06% | 30,364,180 |
| Nov 13, 2025 | 9.36 | 9.48 | 9.36 | 9.46 | 9.46 | 0.75% | 32,773,160 |
| Nov 12, 2025 | 9.42 | 9.46 | 9.36 | 9.39 | 9.39 | -0.42% | 33,955,720 |
| Nov 11, 2025 | 9.57 | 9.58 | 9.40 | 9.43 | 9.43 | -1.26% | 44,149,130 |
| Nov 10, 2025 | 9.48 | 9.60 | 9.42 | 9.55 | 9.55 | 0.84% | 39,134,270 |
| Nov 7, 2025 | 9.53 | 9.56 | 9.46 | 9.47 | 9.47 | -1.15% | 36,108,920 |
| Nov 6, 2025 | 9.44 | 9.61 | 9.43 | 9.58 | 9.58 | 1.81% | 55,338,130 |
| Nov 5, 2025 | 9.37 | 9.45 | 9.33 | 9.41 | 9.41 | -0.11% | 30,934,370 |
| Nov 4, 2025 | 9.49 | 9.51 | 9.40 | 9.42 | 9.42 | -1.15% | 46,804,250 |
| Nov 3, 2025 | 9.59 | 9.59 | 9.40 | 9.53 | 9.53 | -0.73% | 61,151,610 |
| Oct 31, 2025 | 9.77 | 9.80 | 9.60 | 9.60 | 9.60 | -1.74% | 74,896,260 |
| Oct 30, 2025 | 9.95 | 9.95 | 9.75 | 9.77 | 9.77 | -2.20% | 80,967,400 |
| Oct 29, 2025 | 9.70 | 10.00 | 9.68 | 9.99 | 9.99 | 3.20% | 124,514,200 |
| Oct 28, 2025 | 9.76 | 9.79 | 9.66 | 9.68 | 9.68 | -1.02% | 49,127,650 |
| Oct 27, 2025 | 9.71 | 9.82 | 9.69 | 9.78 | 9.78 | 1.66% | 87,441,600 |
| Oct 24, 2025 | 9.54 | 9.64 | 9.48 | 9.62 | 9.62 | 0.84% | 53,957,660 |
| Oct 23, 2025 | 9.44 | 9.56 | 9.36 | 9.54 | 9.54 | 0.95% | 40,302,130 |
| Oct 22, 2025 | 9.58 | 9.59 | 9.43 | 9.45 | 9.45 | -1.66% | 52,062,180 |
| Oct 21, 2025 | 9.59 | 9.75 | 9.56 | 9.61 | 9.61 | 0.52% | 63,776,240 |
| Oct 20, 2025 | 9.69 | 9.71 | 9.51 | 9.56 | 9.56 | -0.52% | 57,920,370 |
| Oct 17, 2025 | 9.71 | 9.88 | 9.58 | 9.61 | 9.61 | -0.93% | 86,064,570 |
| Oct 16, 2025 | 9.70 | 9.83 | 9.67 | 9.70 | 9.70 | -0.51% | 65,764,050 |
| Oct 15, 2025 | 9.60 | 9.82 | 9.51 | 9.75 | 9.75 | -1.32% | 106,479,400 |
| Oct 14, 2025 | 9.92 | 10.11 | 9.84 | 9.88 | 9.74 | -0.50% | 76,795,850 |
| Oct 13, 2025 | 9.79 | 9.96 | 9.74 | 9.93 | 9.79 | -0.70% | 85,785,450 |
| Oct 10, 2025 | 9.88 | 10.14 | 9.87 | 10.00 | 9.86 | 0.50% | 101,439,800 |
| Oct 9, 2025 | 9.77 | 9.97 | 9.68 | 9.95 | 9.81 | 1.53% | 106,281,000 |
| Sep 30, 2025 | 9.80 | 9.87 | 9.67 | 9.80 | 9.66 | -0.71% | 96,685,190 |
| Sep 29, 2025 | 9.29 | 10.03 | 9.27 | 9.87 | 9.73 | 6.24% | 192,342,500 |
| Sep 26, 2025 | 9.30 | 9.42 | 9.29 | 9.29 | 9.16 | -0.54% | 37,459,540 |
| Sep 25, 2025 | 9.33 | 9.42 | 9.30 | 9.34 | 9.21 | -0.21% | 46,212,120 |
| Sep 24, 2025 | 9.17 | 9.40 | 9.17 | 9.36 | 9.23 | 1.74% | 53,964,880 |
| Sep 23, 2025 | 9.36 | 9.39 | 9.10 | 9.20 | 9.07 | -2.23% | 73,308,380 |
| Sep 22, 2025 | 9.35 | 9.42 | 9.32 | 9.41 | 9.28 | 0.53% | 44,514,770 |
| Sep 19, 2025 | 9.31 | 9.44 | 9.31 | 9.36 | 9.23 | -0.21% | 49,191,690 |