ChinaLin Securities Co., Ltd (SHE:002945)
China
· Delayed Price · Currency is CNY 14.85
+0.25 (1.71%)
At close: Dec 5, 2025
ChinaLin Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.54 | 14.95 | 14.53 | 14.88 | - | 1.92% | 9,327,442 |
| Dec 4, 2025 | 14.54 | 14.66 | 14.46 | 14.60 | 14.60 | 0.21% | 4,519,281 |
| Dec 3, 2025 | 14.73 | 14.78 | 14.49 | 14.57 | 14.57 | -1.02% | 6,223,392 |
| Dec 2, 2025 | 14.95 | 14.97 | 14.71 | 14.72 | 14.72 | -1.54% | 4,795,000 |
| Dec 1, 2025 | 14.82 | 14.95 | 14.79 | 14.95 | 14.95 | 0.67% | 5,323,005 |
| Nov 28, 2025 | 14.74 | 14.85 | 14.63 | 14.85 | 14.85 | 0.68% | 4,522,285 |
| Nov 27, 2025 | 14.79 | 14.88 | 14.74 | 14.75 | 14.75 | -0.14% | 3,757,525 |
| Nov 26, 2025 | 14.86 | 14.92 | 14.76 | 14.77 | 14.77 | -0.81% | 4,889,354 |
| Nov 25, 2025 | 14.95 | 14.98 | 14.83 | 14.89 | 14.89 | - | 6,426,000 |
| Nov 24, 2025 | 14.90 | 14.97 | 14.70 | 14.89 | 14.89 | 0.34% | 5,107,539 |
| Nov 21, 2025 | 15.00 | 15.17 | 14.80 | 14.84 | 14.84 | -2.05% | 11,352,880 |
| Nov 20, 2025 | 15.60 | 15.68 | 15.13 | 15.15 | 15.15 | -0.59% | 10,041,613 |
| Nov 19, 2025 | 15.35 | 15.42 | 15.20 | 15.24 | 15.24 | -0.72% | 4,966,503 |
| Nov 18, 2025 | 15.35 | 15.43 | 15.29 | 15.35 | 15.35 | 0.13% | 6,480,018 |
| Nov 17, 2025 | 15.30 | 15.34 | 15.19 | 15.33 | 15.33 | 0.20% | 5,449,487 |
| Nov 14, 2025 | 15.38 | 15.46 | 15.30 | 15.30 | 15.30 | -1.03% | 5,273,137 |
| Nov 13, 2025 | 15.32 | 15.48 | 15.31 | 15.46 | 15.46 | 0.65% | 5,528,264 |
| Nov 12, 2025 | 15.47 | 15.52 | 15.28 | 15.36 | 15.36 | -0.84% | 7,400,989 |
| Nov 11, 2025 | 15.55 | 15.61 | 15.46 | 15.49 | 15.49 | -0.64% | 7,688,805 |
| Nov 10, 2025 | 15.46 | 15.63 | 15.44 | 15.59 | 15.59 | 0.78% | 6,591,869 |
| Nov 7, 2025 | 15.68 | 15.68 | 15.47 | 15.47 | 15.47 | -1.46% | 9,082,541 |
| Nov 6, 2025 | 15.67 | 15.80 | 15.61 | 15.70 | 15.70 | 0.26% | 8,798,978 |
| Nov 5, 2025 | 15.56 | 15.69 | 15.52 | 15.66 | 15.66 | 0.19% | 7,507,510 |
| Nov 4, 2025 | 15.79 | 15.81 | 15.60 | 15.63 | 15.63 | -1.20% | 9,476,727 |
| Nov 3, 2025 | 15.76 | 15.89 | 15.60 | 15.82 | 15.82 | 0.06% | 11,790,010 |
| Oct 31, 2025 | 16.33 | 16.40 | 15.81 | 15.81 | 15.81 | -3.83% | 28,231,510 |
| Oct 30, 2025 | 16.91 | 16.93 | 16.43 | 16.44 | 16.44 | -3.18% | 16,601,020 |
| Oct 29, 2025 | 16.70 | 17.10 | 16.67 | 16.98 | 16.98 | 1.25% | 17,173,290 |
| Oct 28, 2025 | 16.70 | 16.98 | 16.63 | 16.77 | 16.77 | 0.06% | 12,966,510 |
| Oct 27, 2025 | 16.80 | 16.87 | 16.60 | 16.76 | 16.76 | 0.48% | 17,141,470 |
| Oct 24, 2025 | 16.35 | 16.71 | 16.28 | 16.68 | 16.68 | 1.96% | 15,795,000 |
| Oct 23, 2025 | 16.30 | 16.37 | 16.00 | 16.36 | 16.36 | 0.37% | 11,934,140 |
| Oct 22, 2025 | 16.46 | 16.54 | 16.26 | 16.30 | 16.30 | -1.51% | 10,985,280 |
| Oct 21, 2025 | 16.43 | 16.99 | 16.43 | 16.55 | 16.55 | 0.73% | 18,289,520 |
| Oct 20, 2025 | 16.66 | 16.73 | 16.35 | 16.43 | 16.43 | -0.18% | 13,309,700 |
| Oct 17, 2025 | 17.03 | 17.11 | 16.44 | 16.46 | 16.46 | -3.06% | 17,428,750 |
| Oct 16, 2025 | 16.90 | 17.32 | 16.86 | 16.98 | 16.98 | -0.24% | 21,247,070 |
| Oct 15, 2025 | 17.15 | 17.35 | 16.53 | 17.02 | 17.02 | -0.82% | 32,558,000 |
| Oct 14, 2025 | 17.59 | 17.80 | 17.08 | 17.16 | 17.16 | -2.61% | 38,672,280 |
| Oct 13, 2025 | 16.40 | 18.37 | 16.31 | 17.62 | 17.62 | 4.69% | 58,502,670 |
| Oct 10, 2025 | 16.80 | 17.09 | 16.71 | 16.83 | 16.83 | 0.06% | 18,413,990 |
| Oct 9, 2025 | 16.70 | 16.85 | 16.38 | 16.82 | 16.82 | 0.30% | 16,310,950 |
| Sep 30, 2025 | 16.72 | 16.91 | 16.58 | 16.77 | 16.77 | -0.18% | 14,954,130 |
| Sep 29, 2025 | 16.21 | 16.98 | 16.13 | 16.80 | 16.80 | 4.02% | 24,397,000 |
| Sep 26, 2025 | 16.33 | 16.48 | 16.13 | 16.15 | 16.15 | -1.22% | 10,261,170 |
| Sep 25, 2025 | 16.38 | 16.54 | 16.30 | 16.35 | 16.35 | -0.12% | 9,113,912 |
| Sep 24, 2025 | 16.13 | 16.45 | 16.08 | 16.37 | 16.37 | 0.74% | 11,361,290 |
| Sep 23, 2025 | 16.45 | 16.52 | 16.02 | 16.25 | 16.25 | -2.23% | 13,187,890 |
| Sep 22, 2025 | 16.38 | 16.62 | 16.30 | 16.62 | 16.62 | 1.47% | 10,262,710 |
| Sep 19, 2025 | 16.65 | 16.66 | 16.36 | 16.38 | 16.38 | -1.68% | 11,869,700 |