Shanghai - Delayed Quote
CNY
Sinolink Securities Co., Ltd. (600109.SS)
8.42
-0.03
(-0.36%)
At close: 3:00:02 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
8.25
8.45
8.10
8.45
8.45
62,220,591
Oct 30, 2026
7.75
7.85
7.65
7.68
7.68
21,756,657
Oct 29, 2026
7.87
7.87
7.72
7.75
7.75
17,173,657
Oct 28, 2026
7.94
7.98
7.84
7.86
7.86
15,265,302
Oct 27, 2026
8.00
8.04
7.91
7.91
7.91
15,348,500
Oct 26, 2026
7.90
8.04
7.88
8.00
8.00
21,730,910
Oct 23, 2026
7.88
7.94
7.74
7.93
7.93
29,056,200
Oct 22, 2026
7.96
8.04
7.88
7.88
7.88
21,392,364
Oct 21, 2026
8.04
8.05
7.95
7.97
7.97
11,196,899
Oct 20, 2026
8.09
8.09
7.97
8.02
8.02
18,452,800
Oct 19, 2026
8.04
8.13
8.01
8.07
8.07
16,400,344
Oct 16, 2026
8.19
8.20
7.97
8.08
8.08
24,671,614
Oct 15, 2026
8.14
8.23
8.09
8.18
8.18
24,499,576
Oct 14, 2026
8.15
8.26
8.15
8.21
8.21
16,476,597
Oct 13, 2026
8.20
8.26
8.15
8.17
8.17
18,035,106
Oct 12, 2026
8.21
8.27
8.17
8.22
8.22
19,226,800
Oct 9, 2026
8.08
8.26
8.03
8.20
8.20
28,583,014
Oct 8, 2026
8.15
8.20
8.01
8.05
8.05
14,036,896
Sep 30, 2026
8.11
8.16
8.08
8.13
8.13
11,068,174
Sep 29, 2026
7.99
8.12
7.99
8.08
8.08
12,065,305
Sep 28, 2026
8.10
8.12
7.95
8.00
8.00
19,771,300
Sep 24, 2026
8.26
8.27
8.10
8.10
8.10
22,181,700
Sep 23, 2026
8.35
8.38
8.28
8.28
8.28
15,232,150
Sep 22, 2026
8.37
8.43
8.34
8.35
8.35
21,367,353
Sep 21, 2026
8.25
8.38
8.23
8.33
8.33
21,983,558
Sep 18, 2026
8.19
8.29
8.19
8.25
8.25
18,219,900
Sep 17, 2026
8.25
8.29
8.16
8.17
8.17
16,150,686
Sep 16, 2026
8.25
8.34
8.17
8.29
8.29
16,677,600
Sep 15, 2026
8.28
8.33
8.25
8.26
8.26
15,621,500
Sep 14, 2026
8.26
8.30
8.18
8.29
8.29
16,859,398
Sep 11, 2026
8.58
8.58
8.27
8.28
8.28
37,594,946
Sep 10, 2026
8.57
8.64
8.51
8.61
8.61
18,784,575
Sep 9, 2026
8.60
8.62
8.53
8.57
8.57
16,365,966
Sep 8, 2026
8.63
8.68
8.56
8.59
8.59
18,563,678
Sep 7, 2026
8.79
8.80
8.62
8.63
8.63
28,690,321
Sep 4, 2026
8.69
8.83
8.66
8.74
8.74
35,800,390
Sep 3, 2026
8.58
8.73
8.57
8.65
8.65
30,457,100
Sep 2, 2026
8.73
8.74
8.55
8.56
8.56
27,282,240
Sep 1, 2026
8.69
8.82
8.66
8.76
8.76
30,907,634
Aug 31, 2026
8.71
8.76
8.58
8.70
8.70
28,036,562
Aug 28, 2026
8.75
8.79
8.68
8.75
8.75
22,503,853
Aug 27, 2026
8.70
8.80
8.63
8.79
8.79
40,315,758
Aug 26, 2026
8.53
8.82
8.52
8.78
8.78
42,298,105
Aug 25, 2026
8.54
8.64
8.49
8.54
8.54
13,880,400
Aug 24, 2026
8.45
8.59
8.43
8.53
8.53
17,267,086
Aug 21, 2026
8.50
8.50
8.42
8.47
8.47
11,713,268
Aug 20, 2026
8.47
8.54
8.42
8.50
8.50
15,307,772
Aug 19, 2026
8.52
8.59
8.44
8.47
8.47
18,330,258
Aug 18, 2026
8.65
8.68
8.51
8.55
8.55
19,677,725
Aug 17, 2026
8.62
8.69
8.56
8.68
8.68
16,435,748
Aug 14, 2026
8.79
8.82
8.63
8.64
8.64
20,358,417
Aug 13, 2026
8.77
8.86
8.74
8.78
8.78
25,066,665
Aug 12, 2026
8.67
8.76
8.64
8.76
8.76
18,405,949
Aug 11, 2026
8.74
8.78
8.66
8.68
8.68
18,236,019
Aug 10, 2026
8.71
8.77
8.71
8.73
8.73
18,318,519
Aug 7, 2026
8.68
8.74
8.62
8.73
8.73
17,473,569
Aug 6, 2026
8.76
8.79
8.65
8.70
8.70
20,668,630
Aug 5, 2026
8.78
8.84
8.74
8.79
8.79
22,125,904
Aug 4, 2026
8.79
8.86
8.74
8.79
8.79
21,453,493
Aug 3, 2026
8.70
8.80
8.69
8.80
8.80
19,197,061
Jul 31, 2026
8.74
8.79
8.69
8.74
8.74
29,150,208
Jul 30, 2026
8.59
8.81
8.59
8.73
8.73
34,383,891
Jul 29, 2026
8.41
8.70
8.40
8.66
8.66
39,972,083
Jul 28, 2026
8.45
8.48
8.38
8.39
8.39
20,513,200
Jul 27, 2026
8.45
8.53
8.38
8.50
8.50
23,690,584
Jul 24, 2026
8.58
8.64
8.43
8.44
8.44
26,922,594
Jul 23, 2026
8.50
8.66
8.47
8.62
8.62
24,817,888
Jul 22, 2026
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 22, 2026
8.61
8.66
8.45
8.51
8.51
31,460,403
Jul 21, 2026
8.56
8.84
8.56
8.74
8.66
46,156,428
Jul 20, 2026
8.48
8.61
8.43
8.59
8.51
39,093,502
Jul 17, 2026
8.60
8.71
8.40
8.46
8.38
34,408,955
Jul 16, 2026
8.67
8.76
8.56
8.59
8.51
29,460,916
Jul 15, 2026
8.41
8.78
8.41
8.71
8.63
42,280,612
Jul 14, 2026
8.39
8.50
8.34
8.47
8.39
25,529,787
Jul 13, 2026
8.50
8.54
8.38
8.41
8.33
27,650,539
Jul 10, 2026
8.69
8.69
8.52
8.54
8.46
32,405,313
Jul 9, 2026
8.59
8.74
8.53
8.72
8.64
29,024,871
Jul 8, 2026
8.73
8.81
8.56
8.57
8.49
34,085,330
Jul 7, 2026
8.94
8.99
8.74
8.76
8.68
32,486,703
Jul 6, 2026
9.00
9.03
8.86
8.97
8.89
42,213,702
Jul 3, 2026
8.98
9.05
8.79
8.91
8.83
44,118,588
Jul 2, 2026
9.13
9.20
8.88
8.93
8.85
58,209,028
Jul 1, 2026
8.76
9.26
8.74
9.14
9.06
72,092,176
Jun 30, 2026
8.68
8.88
8.66
8.78
8.70
34,405,908
Jun 29, 2026
8.68
8.88
8.65
8.72
8.64
38,458,339
Jun 26, 2026
9.01
9.12
8.73
8.73
8.65
53,108,924
Jun 25, 2026
8.78
9.15
8.69
9.05
8.97
68,916,316
Jun 24, 2026
8.90
9.05
8.75
8.78
8.70
46,966,216
Jun 23, 2026
8.93
9.19
8.90
8.96
8.88
77,240,775
Jun 22, 2026
8.39
8.99
8.35
8.99
8.91
76,818,385
Jun 18, 2026
8.63
8.68
8.38
8.44
8.36
36,901,328
Jun 17, 2026
8.76
8.82
8.62
8.67
8.59
32,651,759
Jun 16, 2026
8.80
8.84
8.65
8.78
8.70
46,512,443
Jun 15, 2026
8.58
9.00
8.52
8.80
8.72
82,894,245
Jun 12, 2026
8.02
8.61
7.91
8.49
8.41
83,491,269
Jun 11, 2026
7.95
8.14
7.90
7.96
7.89
31,566,800
Jun 10, 2026
7.90
8.13
7.87
7.98
7.91
51,657,905
Jun 9, 2026
7.73
7.91
7.68
7.90
7.83
40,884,567
Jun 8, 2026
7.85
7.92
7.61
7.69
7.62
46,567,086
Jun 5, 2026
8.05
8.11
7.90
7.90
7.83
42,722,592
Jun 4, 2026
8.24
8.42
7.99
8.03
7.96
58,843,454
Jun 3, 2026
8.69
8.69
8.31
8.31
8.23
61,970,828
Jun 2, 2026
8.64
8.77
8.56
8.74
8.66
33,289,415
Jun 1, 2026
8.60
8.68
8.55
8.64
8.56
28,108,772
May 29, 2026
8.56
8.83
8.55
8.67
8.59
63,981,500
May 28, 2026
8.67
8.70
8.47
8.55
8.47
31,177,560
May 27, 2026
8.75
8.89
8.62
8.66
8.58
28,774,700
May 26, 2026
8.73
8.88
8.70
8.77
8.69
28,080,226
May 25, 2026
8.75
8.82
8.66
8.77
8.69
21,173,778
May 22, 2026
8.85
8.89
8.65
8.74
8.66
32,212,185
May 21, 2026
8.89
9.21
8.80
8.80
8.72
47,788,423
May 20, 2026
8.85
9.00
8.77
8.86
8.78
26,943,102
May 19, 2026
8.80
8.95
8.75
8.91
8.83
24,712,221
May 18, 2026
8.85
8.92
8.73
8.81
8.73
22,658,471
May 15, 2026
9.03
9.10
8.80
8.86
8.78
33,207,830
May 14, 2026
9.21
9.27
9.05
9.06
8.98
31,225,624
May 13, 2026
9.24
9.30
9.15
9.21
9.13
31,126,168
May 12, 2026
9.24
9.34
9.14
9.30
9.21
40,994,663
May 11, 2026
9.03
9.32
8.97
9.25
9.17
61,981,485
May 8, 2026
9.05
9.09
9.00
9.03
8.95
30,316,931
May 7, 2026
9.21
9.22
9.03
9.07
8.99
38,226,461
May 6, 2026
8.93
9.19
8.93
9.16
9.08
51,952,224
Apr 30, 2026
8.94
9.12
8.92
8.97
8.89
40,004,958
Apr 29, 2026
8.78
9.01
8.78
8.99
8.91
42,143,535
Apr 28, 2026
8.74
8.96
8.74
8.82
8.74
40,788,513
Apr 27, 2026
8.68
8.82
8.66
8.76
8.68
33,880,545
Apr 24, 2026
8.62
8.79
8.62
8.65
8.57
48,390,461
Apr 23, 2026
8.63
8.64
8.53
8.55
8.47
24,156,447
Apr 22, 2026
8.53
8.66
8.51
8.63
8.55
20,598,042
Apr 21, 2026
8.60
8.63
8.54
8.56
8.48
18,848,142
Apr 20, 2026
8.66
8.68
8.60
8.61
8.53
17,574,010
Apr 17, 2026
8.68
8.70
8.61
8.65
8.57
15,551,743
Apr 16, 2026
8.68
8.73
8.66
8.69
8.61
20,182,294
Apr 15, 2026
8.71
8.73
8.65
8.67
8.59
17,488,300
Apr 14, 2026
8.71
8.73
8.59
8.69
8.61
24,536,714
Apr 13, 2026
8.50
8.70
8.47
8.59
8.51
27,870,836
Apr 10, 2026
8.46
8.73
8.44
8.52
8.44
43,682,190
Apr 9, 2026
8.46
8.48
8.35
8.36
8.28
18,387,779
Apr 8, 2026
8.36
8.53
8.33
8.53
8.45
33,942,070
Apr 7, 2026
8.27
8.30
8.20
8.24
8.16
13,952,679
Apr 3, 2026
8.35
8.38
8.20
8.27
8.19
16,003,831
Apr 2, 2026
8.46
8.46
8.30
8.33
8.25
20,941,000
Apr 1, 2026
8.46
8.49
8.40
8.47
8.39
17,722,166
Mar 31, 2026
8.40
8.53
8.37
8.38
8.30
23,581,988
Mar 30, 2026
8.26
8.41
8.24
8.40
8.32
18,850,577
Mar 27, 2026
8.25
8.39
8.23
8.36
8.28
16,708,327
Mar 26, 2026
8.38
8.42
8.26
8.30
8.22
20,864,806
Mar 25, 2026
8.37
8.47
8.33
8.40
8.32
25,501,646
Mar 24, 2026
8.34
8.38
8.21
8.34
8.26
24,567,117
Mar 23, 2026
8.55
8.57
8.21
8.24
8.16
45,229,027
Mar 20, 2026
8.76
8.81
8.65
8.65
8.57
29,213,035
Mar 19, 2026
8.77
8.82
8.71
8.73
8.65
25,063,357
Mar 18, 2026
8.90
8.90
8.80
8.82
8.74
24,844,200
Mar 17, 2026
8.83
9.02
8.83
8.87
8.79
35,659,808
Mar 16, 2026
8.80
8.85
8.75
8.82
8.74
21,843,705
Mar 13, 2026
8.83
8.90
8.78
8.82
8.74
26,888,161
Mar 12, 2026
8.81
8.89
8.79
8.86
8.78
22,052,585
Mar 11, 2026
8.83
8.86
8.79
8.82
8.74
19,431,098
Mar 10, 2026
8.80
8.88
8.79
8.81
8.73
21,444,916
Mar 9, 2026
8.74
8.79
8.68
8.75
8.67
25,371,876
Mar 6, 2026
8.70
8.87
8.69
8.84
8.76
21,237,775
Mar 5, 2026
8.78
8.83
8.70
8.72
8.64
21,774,112
Mar 4, 2026
8.79
8.85
8.69
8.70
8.62
32,077,220
Mar 3, 2026
8.98
9.04
8.85
8.86
8.78
36,357,336
Mar 2, 2026
9.07
9.08
8.92
8.98
8.90
36,091,044
Feb 27, 2026
9.11
9.15
9.09
9.13
9.05
21,243,909
Feb 26, 2026
9.20
9.20
9.10
9.11
9.03
27,675,785
Feb 25, 2026
9.12
9.27
9.12
9.18
9.10
30,553,265
Feb 24, 2026
9.15
9.18
9.11
9.12
9.04
21,520,885
Feb 13, 2026
9.19
9.31
9.12
9.12
9.04
37,718,600
Feb 12, 2026
9.20
9.21
9.15
9.19
9.11
21,137,727
Feb 11, 2026
9.20
9.23
9.18
9.20
9.12
15,012,630
Feb 10, 2026
9.22
9.24
9.18
9.19
9.11
16,424,450
Feb 9, 2026
9.21
9.24
9.18
9.22
9.14
22,414,600
Feb 6, 2026
9.18
9.26
9.15
9.16
9.08
24,308,274
Feb 5, 2026
9.22
9.28
9.13
9.24
9.16
30,161,596
Feb 4, 2026
9.13
9.25
9.09
9.22
9.14
32,161,863
Feb 3, 2026
9.14
9.17
9.06
9.13
9.05
33,496,731
Feb 2, 2026
9.30
9.44
9.09
9.10
9.02
49,459,291
Jan 30, 2026
9.47
9.51
9.26
9.32
9.23
46,341,010
Jan 29, 2026
9.38
9.53
9.33
9.51
9.42
52,467,312
Jan 28, 2026
9.34
9.49
9.29
9.40
9.31
47,940,818
Jan 27, 2026
9.40
9.41
9.19
9.33
9.24
52,020,033
Jan 26, 2026
9.41
9.52
9.38
9.41
9.32
47,549,612
Jan 23, 2026
9.39
9.44
9.34
9.41
9.32
30,395,399
Jan 22, 2026
9.36
9.44
9.34
9.37
9.28
29,120,279
Jan 21, 2026
9.37
9.41
9.32
9.35
9.26
28,171,061
Jan 20, 2026
9.36
9.42
9.33
9.40
9.31
32,156,675
Jan 19, 2026
9.32
9.40
9.30
9.36
9.27
26,347,367
Jan 16, 2026
9.42
9.49
9.32
9.34
9.25
41,609,483
Jan 15, 2026
9.49
9.53
9.38
9.40
9.31
44,506,528
Jan 14, 2026
9.59
9.77
9.46
9.51
9.42
71,942,229
Jan 13, 2026
9.70
9.74
9.53
9.58
9.49
51,338,514
Jan 12, 2026
9.49
9.66
9.45
9.65
9.56
55,567,695
Jan 9, 2026
9.44
9.53
9.42
9.49
9.40
37,778,192
Jan 8, 2026
9.58
9.59
9.41
9.43
9.34
57,210,130
Jan 7, 2026
9.72
9.72
9.52
9.62
9.53
43,767,594
Jan 6, 2026
9.41
9.72
9.38
9.70
9.61
78,989,294
Jan 5, 2026
9.31
9.43
9.29
9.42
9.33
34,796,500
Dec 31, 2025
9.37
9.40
9.28
9.30
9.21
20,636,628
Dec 30, 2025
9.32
9.41
9.30
9.36
9.27
18,180,548
Dec 29, 2025
9.38
9.40
9.30
9.33
9.24
22,440,441
Dec 26, 2025
9.29
9.43
9.29
9.36
9.27
37,257,602
Dec 25, 2025
9.27
9.35
9.24
9.31
9.22
24,029,042
Dec 24, 2025
9.17
9.28
9.15
9.26
9.18
21,662,153
Dec 23, 2025
9.25
9.27
9.14
9.18
9.10
23,538,732
Dec 22, 2025
9.26
9.31
9.25
9.25
9.17
19,328,500
Dec 19, 2025
9.28
9.35
9.22
9.28
9.20
23,316,907
Dec 18, 2025
9.35
9.37
9.26
9.28
9.20
20,778,274
Dec 17, 2025
9.21
9.43
9.15
9.33
9.24
34,661,212
Dec 16, 2025
9.28
9.30
9.21
9.24
9.16
19,566,540
Dec 15, 2025
9.22
9.35
9.19
9.28
9.20
23,789,584
Dec 12, 2025
9.16
9.30
9.12
9.25
9.17
27,277,439
Dec 11, 2025
9.28
9.29
9.13
9.13
9.05
20,573,452
Dec 10, 2025
9.24
9.33
9.20
9.30
9.21
24,720,889
Dec 9, 2025
9.30
9.35
9.24
9.26
9.18
22,709,406
Dec 8, 2025
9.40
9.49
9.34
9.35
9.26
52,532,187
Dec 5, 2025
9.14
9.32
9.10
9.28
9.20
42,400,111
Dec 4, 2025
9.08
9.18
9.06
9.12
9.04
19,521,585
Dec 3, 2025
9.10
9.13
9.06
9.08
9.00
17,526,259
Dec 2, 2025
9.17
9.18
9.08
9.09
9.01
17,776,154
Dec 1, 2025
9.15
9.20
9.14
9.19
9.11
21,332,259
Nov 28, 2025
9.13
9.17
9.09
9.15
9.07
17,373,399
Nov 27, 2025
9.13
9.22
9.13
9.14
9.06
15,050,504
Nov 26, 2025
9.19
9.22
9.14
9.14
9.06
15,878,598
Nov 25, 2025
9.21
9.27
9.18
9.19
9.11
21,799,094
Nov 24, 2025
9.17
9.21
9.11
9.20
9.12
21,842,190
Nov 21, 2025
9.32
9.40
9.13
9.14
9.06
44,453,995
Nov 20, 2025
9.57
9.59
9.40
9.41
9.32
32,165,469
Nov 19, 2025
9.53
9.56
9.37
9.41
9.32
25,296,002
Nov 18, 2025
9.52
9.55
9.48
9.51
9.42
22,901,059
Nov 17, 2025
9.58
9.59
9.51
9.52
9.43
23,925,409
Nov 14, 2025
9.63
9.67
9.60
9.60
9.51
21,786,808
Nov 13, 2025
9.62
9.70
9.60
9.68
9.59
23,314,078
Nov 12, 2025
9.70
9.71
9.55
9.62
9.53
30,345,633
Nov 11, 2025
9.80
9.84
9.69
9.70
9.61
30,576,448
Nov 10, 2025
9.70
9.86
9.67
9.80
9.71
40,883,690
Nov 7, 2025
9.78
9.94
9.72
9.72
9.63
34,455,718
Nov 6, 2025
9.74
9.85
9.74
9.77
9.68
33,447,392
Nov 5, 2025
9.68
9.78
9.66
9.73
9.64
27,375,337
Nov 4, 2025
9.85
9.85
9.71
9.75
9.66
42,425,174
Nov 3, 2025
9.88
9.89
9.77
9.87
9.78
39,126,247
