First Capital Securities Co., Ltd. (SHE:002797)
China
· Delayed Price · Currency is CNY 7.90
+0.31 (4.08%)
Sep 29, 2025, 2:46 PM CST
First Capital Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.62 | 7.71 | 7.59 | 7.59 | 7.59 | -1.04% | 50,552,663 |
| Sep 25, 2025 | 7.70 | 7.75 | 7.67 | 7.67 | 7.67 | -0.52% | 53,573,653 |
| Sep 24, 2025 | 7.62 | 7.75 | 7.59 | 7.71 | 7.71 | 0.78% | 71,325,648 |
| Sep 23, 2025 | 7.78 | 7.79 | 7.52 | 7.65 | 7.64 | -2.05% | 91,645,618 |
| Sep 22, 2025 | 7.78 | 7.81 | 7.70 | 7.81 | 7.80 | 0.90% | 64,878,370 |
| Sep 19, 2025 | 7.89 | 7.91 | 7.74 | 7.74 | 7.73 | -2.27% | 99,206,521 |
| Sep 18, 2025 | 8.12 | 8.15 | 7.86 | 7.92 | 7.91 | -3.30% | 167,132,555 |
| Sep 17, 2025 | 7.99 | 8.25 | 7.97 | 8.19 | 8.18 | 2.37% | 171,148,212 |
| Sep 16, 2025 | 7.84 | 8.05 | 7.81 | 8.00 | 7.99 | 1.01% | 104,843,750 |
| Sep 15, 2025 | 7.98 | 8.04 | 7.91 | 7.92 | 7.91 | -0.75% | 79,017,723 |
| Sep 12, 2025 | 8.05 | 8.11 | 7.97 | 7.98 | 7.97 | -1.12% | 102,385,405 |
| Sep 11, 2025 | 7.80 | 8.09 | 7.75 | 8.07 | 8.06 | 3.20% | 139,809,772 |
| Sep 10, 2025 | 7.83 | 7.92 | 7.77 | 7.82 | 7.81 | -0.51% | 66,796,713 |
| Sep 9, 2025 | 7.91 | 7.96 | 7.83 | 7.86 | 7.85 | -0.63% | 80,168,837 |
| Sep 8, 2025 | 7.90 | 7.96 | 7.85 | 7.91 | 7.90 | - | 79,655,975 |
| Sep 5, 2025 | 7.83 | 7.92 | 7.71 | 7.91 | 7.90 | 0.89% | 105,826,064 |
| Sep 4, 2025 | 7.75 | 7.96 | 7.72 | 7.84 | 7.83 | 1.16% | 146,909,208 |
| Sep 3, 2025 | 8.13 | 8.15 | 7.71 | 7.75 | 7.74 | -4.32% | 163,990,390 |
| Sep 2, 2025 | 8.14 | 8.25 | 8.00 | 8.10 | 8.09 | -0.86% | 173,742,197 |
| Sep 1, 2025 | 8.25 | 8.29 | 8.10 | 8.17 | 8.16 | -0.85% | 121,775,239 |
| Aug 29, 2025 | 8.36 | 8.41 | 8.21 | 8.24 | 8.23 | -1.08% | 197,337,233 |
| Aug 28, 2025 | 8.13 | 8.33 | 8.04 | 8.33 | 8.32 | 2.46% | 298,150,925 |
| Aug 27, 2025 | 8.00 | 8.68 | 7.98 | 8.13 | 8.12 | 1.75% | 431,403,010 |
| Aug 26, 2025 | 8.05 | 8.11 | 7.97 | 7.99 | 7.98 | -1.24% | 132,255,799 |
| Aug 25, 2025 | 8.10 | 8.20 | 8.01 | 8.09 | 8.08 | 1.12% | 232,600,567 |
| Aug 22, 2025 | 7.80 | 8.00 | 7.79 | 8.00 | 7.99 | 2.30% | 198,000,536 |
| Aug 21, 2025 | 7.97 | 7.99 | 7.78 | 7.82 | 7.81 | -1.51% | 126,607,402 |
| Aug 20, 2025 | 7.82 | 7.94 | 7.73 | 7.94 | 7.93 | 1.15% | 144,614,105 |
| Aug 19, 2025 | 7.94 | 8.00 | 7.83 | 7.85 | 7.84 | -1.75% | 153,938,980 |
| Aug 18, 2025 | 8.01 | 8.07 | 7.86 | 7.99 | 7.98 | 1.40% | 287,952,135 |
| Aug 15, 2025 | 7.52 | 7.95 | 7.51 | 7.88 | 7.87 | 4.37% | 322,774,020 |
| Aug 14, 2025 | 7.64 | 7.73 | 7.52 | 7.55 | 7.54 | -1.18% | 158,857,168 |
| Aug 13, 2025 | 7.52 | 7.69 | 7.45 | 7.64 | 7.63 | 1.87% | 178,387,649 |
| Aug 12, 2025 | 7.46 | 7.51 | 7.43 | 7.50 | 7.49 | 0.67% | 82,423,951 |
| Aug 11, 2025 | 7.35 | 7.48 | 7.33 | 7.45 | 7.44 | 1.36% | 82,308,236 |
| Aug 8, 2025 | 7.42 | 7.43 | 7.35 | 7.35 | 7.34 | -1.21% | 61,974,059 |
| Aug 7, 2025 | 7.43 | 7.50 | 7.39 | 7.44 | 7.43 | 0.13% | 87,123,436 |
| Aug 6, 2025 | 7.41 | 7.45 | 7.37 | 7.43 | 7.42 | - | 61,558,796 |
| Aug 5, 2025 | 7.37 | 7.46 | 7.35 | 7.43 | 7.42 | 0.95% | 76,692,928 |
| Aug 4, 2025 | 7.31 | 7.37 | 7.30 | 7.36 | 7.35 | 0.14% | 61,910,795 |
| Aug 1, 2025 | 7.39 | 7.45 | 7.32 | 7.35 | 7.34 | -0.68% | 68,968,662 |
| Jul 31, 2025 | 7.55 | 7.63 | 7.36 | 7.40 | 7.39 | -2.50% | 118,825,610 |
| Jul 30, 2025 | 7.69 | 7.71 | 7.51 | 7.59 | 7.58 | -1.56% | 103,772,259 |
| Jul 29, 2025 | 7.68 | 7.71 | 7.52 | 7.71 | 7.70 | 0.13% | 122,574,721 |
| Jul 28, 2025 | 7.70 | 7.82 | 7.61 | 7.70 | 7.69 | 0.13% | 145,193,479 |
| Jul 25, 2025 | 7.62 | 7.80 | 7.55 | 7.69 | 7.68 | 1.45% | 207,167,936 |
| Jul 24, 2025 | 7.38 | 7.59 | 7.37 | 7.58 | 7.57 | 2.29% | 184,551,624 |
| Jul 23, 2025 | 7.44 | 7.58 | 7.40 | 7.41 | 7.40 | -0.40% | 167,035,193 |
| Jul 22, 2025 | 7.47 | 7.48 | 7.33 | 7.44 | 7.43 | -0.40% | 100,022,901 |
| Jul 21, 2025 | 7.39 | 7.48 | 7.35 | 7.47 | 7.46 | 1.36% | 96,291,933 |