First Capital Securities Co., Ltd. (SHE:002797)
China
· Delayed Price · Currency is CNY 6.91
+0.15 (2.22%)
At close: Dec 5, 2025
First Capital Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.77 | 6.96 | 6.73 | 6.91 | 6.91 | 2.22% | 70,623,629 |
| Dec 4, 2025 | 6.78 | 6.81 | 6.73 | 6.76 | 6.76 | -0.29% | 30,112,849 |
| Dec 3, 2025 | 6.89 | 6.90 | 6.76 | 6.78 | 6.78 | -1.31% | 39,924,920 |
| Dec 2, 2025 | 6.91 | 6.91 | 6.86 | 6.87 | 6.87 | -0.58% | 27,084,240 |
| Dec 1, 2025 | 6.86 | 6.91 | 6.85 | 6.91 | 6.91 | 0.44% | 30,367,910 |
| Nov 28, 2025 | 6.86 | 6.89 | 6.82 | 6.88 | 6.88 | 0.29% | 26,305,498 |
| Nov 27, 2025 | 6.85 | 6.91 | 6.84 | 6.86 | 6.86 | 0.15% | 28,682,666 |
| Nov 26, 2025 | 6.90 | 6.93 | 6.85 | 6.85 | 6.85 | -0.72% | 30,223,540 |
| Nov 25, 2025 | 6.91 | 6.95 | 6.88 | 6.90 | 6.90 | -0.14% | 41,789,070 |
| Nov 24, 2025 | 6.86 | 6.94 | 6.83 | 6.91 | 6.91 | 1.17% | 33,537,450 |
| Nov 21, 2025 | 6.92 | 6.99 | 6.82 | 6.83 | 6.83 | -2.29% | 66,792,030 |
| Nov 20, 2025 | 7.17 | 7.19 | 6.99 | 6.99 | 6.99 | 0.29% | 70,397,980 |
| Nov 19, 2025 | 7.04 | 7.08 | 6.96 | 6.97 | 6.97 | -0.99% | 45,123,700 |
| Nov 18, 2025 | 7.07 | 7.09 | 7.03 | 7.04 | 7.04 | -0.42% | 45,075,780 |
| Nov 17, 2025 | 7.12 | 7.12 | 7.05 | 7.07 | 7.07 | -0.84% | 49,583,750 |
| Nov 14, 2025 | 7.18 | 7.20 | 7.13 | 7.13 | 7.13 | -0.97% | 47,862,500 |
| Nov 13, 2025 | 7.18 | 7.21 | 7.17 | 7.20 | 7.20 | 0.28% | 42,547,980 |
| Nov 12, 2025 | 7.22 | 7.22 | 7.17 | 7.18 | 7.18 | -0.28% | 36,696,550 |
| Nov 11, 2025 | 7.25 | 7.26 | 7.19 | 7.20 | 7.20 | -0.83% | 48,073,940 |
| Nov 10, 2025 | 7.21 | 7.26 | 7.18 | 7.26 | 7.26 | 0.83% | 58,120,820 |
| Nov 7, 2025 | 7.26 | 7.26 | 7.19 | 7.20 | 7.20 | -1.23% | 64,721,500 |
| Nov 6, 2025 | 7.31 | 7.36 | 7.28 | 7.29 | 7.29 | -0.27% | 59,045,980 |
| Nov 5, 2025 | 7.26 | 7.35 | 7.25 | 7.31 | 7.31 | 0.14% | 50,505,730 |
| Nov 4, 2025 | 7.27 | 7.31 | 7.24 | 7.30 | 7.30 | 0.27% | 67,049,520 |
| Nov 3, 2025 | 7.42 | 7.48 | 7.17 | 7.28 | 7.28 | -5.94% | 173,613,100 |
| Oct 31, 2025 | 7.80 | 7.84 | 7.74 | 7.74 | 7.74 | -0.64% | 71,292,910 |
| Oct 30, 2025 | 7.95 | 7.96 | 7.78 | 7.79 | 7.79 | -2.38% | 87,215,220 |
| Oct 29, 2025 | 7.86 | 7.99 | 7.83 | 7.98 | 7.98 | 1.53% | 109,064,400 |
| Oct 28, 2025 | 7.88 | 7.92 | 7.84 | 7.86 | 7.86 | -0.51% | 55,481,410 |
| Oct 27, 2025 | 7.92 | 7.94 | 7.85 | 7.90 | 7.90 | 0.64% | 82,100,330 |
| Oct 24, 2025 | 7.77 | 7.85 | 7.76 | 7.85 | 7.85 | 0.51% | 69,780,730 |
| Oct 23, 2025 | 7.72 | 7.91 | 7.71 | 7.81 | 7.81 | 1.43% | 80,610,990 |
| Oct 22, 2025 | 7.71 | 7.73 | 7.68 | 7.70 | 7.70 | -0.52% | 37,457,730 |
| Oct 21, 2025 | 7.69 | 7.83 | 7.68 | 7.74 | 7.74 | 0.78% | 62,407,070 |
| Oct 20, 2025 | 7.73 | 7.76 | 7.66 | 7.68 | 7.68 | 0.26% | 49,333,610 |
| Oct 17, 2025 | 7.83 | 7.90 | 7.65 | 7.66 | 7.66 | -2.54% | 80,311,280 |
| Oct 16, 2025 | 7.89 | 7.94 | 7.83 | 7.86 | 7.86 | -0.88% | 64,089,720 |
| Oct 15, 2025 | 7.89 | 7.95 | 7.80 | 7.93 | 7.93 | 0.89% | 68,083,240 |
| Oct 14, 2025 | 7.98 | 8.08 | 7.83 | 7.86 | 7.86 | -1.01% | 90,265,480 |
| Oct 13, 2025 | 7.78 | 7.97 | 7.78 | 7.94 | 7.94 | -0.87% | 82,167,270 |
| Oct 10, 2025 | 7.98 | 8.12 | 7.95 | 8.01 | 8.01 | -0.12% | 113,947,200 |
| Oct 9, 2025 | 7.83 | 8.17 | 7.78 | 8.02 | 8.02 | 2.43% | 157,017,000 |
| Sep 30, 2025 | 7.90 | 7.93 | 7.82 | 7.83 | 7.83 | -0.89% | 88,438,380 |
| Sep 29, 2025 | 7.58 | 8.01 | 7.57 | 7.90 | 7.90 | 4.08% | 153,507,200 |
| Sep 26, 2025 | 7.62 | 7.71 | 7.59 | 7.59 | 7.59 | -1.04% | 49,516,320 |
| Sep 25, 2025 | 7.70 | 7.75 | 7.67 | 7.67 | 7.67 | -0.52% | 53,573,650 |
| Sep 24, 2025 | 7.62 | 7.75 | 7.59 | 7.71 | 7.71 | 0.78% | 71,325,640 |
| Sep 23, 2025 | 7.78 | 7.79 | 7.52 | 7.65 | 7.64 | -2.05% | 91,645,610 |
| 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% | 99,206,520 |