Shanghai - Delayed Quote
CNY
Southwest Securities Co., Ltd. (600369.SS)
3.8800
+0.0200
(+0.52%)
At close: 3:00:00 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
3.7200
3.8900
3.7100
3.8600
3.8600
59,277,600
Oct 30, 2026
3.7100
3.7500
3.6700
3.6800
3.6800
26,829,400
Oct 29, 2026
3.7800
3.7800
3.7100
3.7300
3.7300
25,691,100
Oct 28, 2026
3.8100
3.8200
3.7700
3.7800
3.7800
20,725,227
Oct 27, 2026
3.8600
3.8700
3.7800
3.7800
3.7800
25,620,200
Oct 26, 2026
3.8000
3.8600
3.7900
3.8600
3.8600
25,732,200
Oct 23, 2026
3.7800
3.8400
3.7100
3.8300
3.8300
38,827,400
Oct 22, 2026
3.8400
3.8500
3.7900
3.8000
3.8000
33,065,100
Oct 21, 2026
3.8600
3.8700
3.8300
3.8400
3.8400
19,757,626
Oct 20, 2026
3.8900
3.9100
3.8400
3.8600
3.8600
25,190,800
Oct 19, 2026
3.8700
3.9300
3.8700
3.9000
3.9000
22,463,900
Oct 16, 2026
3.9500
3.9600
3.8600
3.8900
3.8900
37,205,300
Oct 15, 2026
3.9400
3.9900
3.9100
3.9500
3.9500
36,617,588
Oct 14, 2026
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 14, 2026
3.9400
3.9900
3.9300
3.9600
3.9600
28,607,902
Oct 13, 2026
3.9600
3.9900
3.9300
3.9600
3.9400
23,847,700
Oct 12, 2026
3.9500
3.9800
3.9300
3.9700
3.9499
25,755,236
Oct 9, 2026
3.8900
3.9600
3.8800
3.9400
3.9201
33,557,318
Oct 8, 2026
3.9100
3.9500
3.8700
3.8800
3.8604
21,057,945
Sep 30, 2026
3.9100
3.9300
3.8800
3.9200
3.9002
15,856,937
Sep 29, 2026
3.8400
3.9200
3.8400
3.9100
3.8903
22,128,320
Sep 28, 2026
3.9000
3.9100
3.8200
3.8600
3.8405
30,377,100
Sep 24, 2026
3.9800
3.9800
3.9100
3.9200
3.9002
25,777,302
Sep 23, 2026
3.9900
4.0100
3.9700
3.9900
3.9698
19,357,088
Sep 22, 2026
3.9900
4.0300
3.9800
3.9900
3.9698
29,682,773
Sep 21, 2026
3.9700
4.0000
3.9400
3.9800
3.9599
26,586,240
Sep 18, 2026
3.9400
3.9800
3.9400
3.9600
3.9400
23,941,138
Sep 17, 2026
3.9400
3.9600
3.9200
3.9300
3.9102
20,147,476
Sep 16, 2026
3.9600
3.9800
3.9000
3.9600
3.9400
28,580,407
Sep 15, 2026
3.9800
4.0100
3.9500
3.9700
3.9499
21,714,100
Sep 14, 2026
3.9800
4.0000
3.9500
3.9900
3.9698
26,347,222
Sep 11, 2026
4.1000
4.1100
3.9700
3.9800
3.9599
58,339,600
Sep 10, 2026
4.0700
4.1300
4.0500
4.1100
4.0892
39,131,703
Sep 9, 2026
4.0800
4.1000
4.0700
4.0800
4.0594
24,980,285
Sep 8, 2026
4.0700
4.1100
4.0600
4.0900
4.0693
29,661,600
Sep 7, 2026
4.1300
4.1400
4.0600
4.0600
4.0395
39,064,400
Sep 4, 2026
4.1000
4.1600
4.1000
4.1200
4.0992
41,006,114
Sep 3, 2026
4.0800
4.1400
4.0700
4.1000
4.0793
38,919,100
Sep 2, 2026
4.1300
4.1400
4.0600
4.0700
4.0494
36,413,200
Sep 1, 2026
4.1000
4.1600
4.1000
4.1500
4.1290
46,624,070
Aug 31, 2026
4.1300
4.1400
4.0700
4.1300
4.1091
33,890,515
Aug 28, 2026
4.1400
4.1500
4.0800
4.1300
4.1091
31,122,606
Aug 27, 2026
4.1200
4.1700
4.1000
4.1500
4.1290
38,061,494
Aug 26, 2026
4.0300
4.1600
4.0200
4.1300
4.1091
53,128,059
Aug 25, 2026
4.0100
4.0500
4.0100
4.0300
4.0096
22,482,421
Aug 24, 2026
3.9900
4.0300
3.9700
4.0100
3.9897
24,457,008
Aug 21, 2026
4.0100
4.0100
3.9700
4.0000
3.9798
20,852,818
Aug 20, 2026
4.0000
4.0400
3.9700
4.0100
3.9897
24,284,455
Aug 19, 2026
4.0400
4.0700
3.9700
3.9900
3.9698
31,027,052
Aug 18, 2026
4.0900
4.1000
4.0200
4.0400
4.0196
36,538,100
Aug 17, 2026
4.0800
4.1100
4.0600
4.1000
4.0793
23,866,370
Aug 14, 2026
4.1200
4.1300
4.0800
4.0800
4.0594
27,774,227
Aug 13, 2026
4.1200
4.1700
4.1100
4.1200
4.0992
30,201,100
Aug 12, 2026
4.1200
4.1400
4.0900
4.1200
4.0992
26,442,800
Aug 11, 2026
4.1400
4.1600
4.1100
4.1300
4.1091
23,790,533
Aug 10, 2026
4.1100
4.1800
4.1100
4.1500
4.1290
29,894,518
Aug 7, 2026
4.1300
4.1400
4.1000
4.1100
4.0892
24,348,196
Aug 6, 2026
4.1800
4.1800
4.1100
4.1300
4.1091
31,512,547
Aug 5, 2026
4.2100
4.2300
4.1700
4.1900
4.1688
31,409,205
Aug 4, 2026
4.2300
4.2500
4.2000
4.2100
4.1887
29,263,800
Aug 3, 2026
4.1500
4.2400
4.1400
4.2300
4.2086
41,421,900
Jul 31, 2026
4.1700
4.1900
4.1400
4.1800
4.1589
42,338,808
Jul 30, 2026
4.1400
4.1900
4.1100
4.1700
4.1489
46,595,930
Jul 29, 2026
4.0500
4.1700
4.0400
4.1600
4.1390
59,816,369
Jul 28, 2026
4.0800
4.0900
4.0200
4.0400
4.0196
40,063,862
Jul 27, 2026
4.0600
4.1100
4.0400
4.1000
4.0793
34,428,200
Jul 24, 2026
4.1200
4.1400
4.0600
4.0600
4.0395
29,530,800
Jul 23, 2026
4.0900
4.1500
4.0800
4.1400
4.1191
39,083,847
Jul 22, 2026
4.1000
4.1200
4.0500
4.0900
4.0693
44,454,000
Jul 21, 2026
4.1100
4.2200
4.1000
4.1200
4.0992
72,030,680
Jul 20, 2026
4.0800
4.1500
4.0700
4.1300
4.1091
59,053,241
Jul 17, 2026
0.076
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 17, 2026
4.1300
4.1700
4.0600
4.0800
4.0594
56,044,892
Jul 16, 2026
4.1800
4.2100
4.1400
4.1900
4.0932
41,028,000
Jul 15, 2026
4.1100
4.2100
4.1000
4.2000
4.1030
52,914,432
Jul 14, 2026
4.0900
4.1300
4.0600
4.1200
4.0248
38,129,741
Jul 13, 2026
4.0800
4.1100
4.0600
4.0900
3.9955
36,287,474
Jul 10, 2026
4.1300
4.1300
4.0600
4.0900
3.9955
38,181,946
Jul 9, 2026
4.0800
4.1400
4.0600
4.1300
4.0346
40,205,347
Jul 8, 2026
4.0900
4.1400
4.0500
4.0900
3.9955
32,738,726
Jul 7, 2026
4.1600
4.1700
4.0700
4.0900
3.9955
41,230,455
Jul 6, 2026
4.1800
4.2100
4.1400
4.1800
4.0835
42,642,088
Jul 3, 2026
4.1400
4.1700
4.0900
4.1500
4.0541
49,581,170
Jul 2, 2026
4.2100
4.2400
4.1000
4.1100
4.0151
64,630,380
Jul 1, 2026
4.0100
4.2300
4.0100
4.2100
4.1128
90,454,484
Jun 30, 2026
4.0300
4.0900
3.9800
4.0200
3.9271
47,829,609
Jun 29, 2026
4.0100
4.0700
3.9500
4.0500
3.9565
50,432,330
Jun 26, 2026
4.1400
4.2000
4.0100
4.0100
3.9174
68,036,162
Jun 25, 2026
4.0700
4.2200
4.0200
4.1700
4.0737
77,728,002
Jun 24, 2026
4.1900
4.2400
4.0600
4.0800
3.9858
68,799,293
Jun 23, 2026
4.1800
4.3300
4.1600
4.2100
4.1128
115,549,083
Jun 22, 2026
3.9500
4.1600
3.9300
4.1500
4.0541
75,558,982
Jun 18, 2026
4.0700
4.0700
3.9300
3.9500
3.8588
40,259,800
Jun 17, 2026
4.0800
4.1100
4.0400
4.0700
3.9760
28,825,766
Jun 16, 2026
4.0900
4.1100
4.0400
4.0800
3.9858
39,720,320
Jun 15, 2026
4.0100
4.2000
4.0000
4.0900
3.9955
75,797,058
Jun 12, 2026
3.8400
4.0000
3.8200
3.9900
3.8978
62,882,429
Jun 11, 2026
3.8900
3.9300
3.7900
3.8300
3.7415
34,430,999
Jun 10, 2026
3.8300
3.9100
3.8100
3.9100
3.8197
37,805,100
Jun 9, 2026
3.8600
3.8600
3.8100
3.8400
3.7513
21,706,396
Jun 8, 2026
3.8900
3.9200
3.8100
3.8500
3.7611
38,065,408
Jun 5, 2026
3.9000
3.9600
3.8900
3.9200
3.8295
29,104,288
Jun 4, 2026
3.9700
4.0000
3.8800
3.9100
3.8197
35,024,404
Jun 3, 2026
4.0100
4.0200
3.9700
3.9800
3.8881
37,275,802
Jun 2, 2026
4.0100
4.0500
3.9900
4.0100
3.9174
36,287,787
Jun 1, 2026
3.9700
4.0400
3.9400
4.0300
3.9369
46,514,519
May 29, 2026
3.9800
4.0500
3.9700
3.9800
3.8881
50,635,550
May 28, 2026
4.0600
4.0600
3.9400
3.9800
3.8881
47,613,705
May 27, 2026
4.0700
4.1500
4.0200
4.0500
3.9565
42,586,554
May 26, 2026
4.0500
4.1000
4.0300
4.0900
3.9955
41,578,252
May 25, 2026
4.0200
4.0700
3.9900
4.0600
3.9662
39,580,826
May 22, 2026
4.0800
4.0900
4.0000
4.0100
3.9174
52,007,400
May 21, 2026
4.0900
4.2400
4.0500
4.0500
3.9565
65,130,375
May 20, 2026
4.1100
4.1100
4.0600
4.0700
3.9760
30,815,061
May 19, 2026
4.0500
4.1400
4.0400
4.1200
4.0248
46,434,193
May 18, 2026
4.0500
4.0900
4.0200
4.0400
3.9467
40,509,400
May 15, 2026
4.1600
4.1800
4.0500
4.0700
3.9760
53,598,709
May 14, 2026
4.2800
4.2900
4.1700
4.1700
4.0737
42,137,865
May 13, 2026
4.2800
4.3200
4.2400
4.2800
4.1811
33,679,201
May 12, 2026
4.2700
4.3400
4.2500
4.2900
4.1909
45,388,552
May 11, 2026
4.2100
4.3100
4.1900
4.2800
4.1811
58,117,862
May 8, 2026
4.2300
4.2600
4.2000
4.2200
4.1225
33,388,279
May 7, 2026
4.2700
4.2900
4.2100
4.2400
4.1421
37,380,602
May 6, 2026
4.2400
4.3000
4.2300
4.2600
4.1616
46,329,902
Apr 30, 2026
4.2000
4.2700
4.1800
4.2400
4.1421
40,174,802
Apr 29, 2026
4.1500
4.2200
4.1500
4.2200
4.1225
32,009,069
Apr 28, 2026
4.1300
4.2100
4.1300
4.1600
4.0639
38,683,976
Apr 27, 2026
4.1500
4.1800
4.1300
4.1400
4.0444
23,202,783
Apr 24, 2026
4.1500
4.1700
4.1200
4.1500
4.0541
20,643,005
Apr 23, 2026
4.2000
4.2100
4.1500
4.1600
4.0639
27,424,902
Apr 22, 2026
4.1700
4.2300
4.1600
4.2000
4.1030
25,684,583
Apr 21, 2026
4.2100
4.2300
4.1700
4.1800
4.0835
23,213,014
Apr 20, 2026
4.2300
4.2500
4.2000
4.2100
4.1128
25,734,582
Apr 17, 2026
4.2500
4.2600
4.2100
4.2300
4.1323
23,453,192
Apr 16, 2026
4.2600
4.2900
4.2400
4.2600
4.1616
28,386,700
Apr 15, 2026
4.2800
4.2900
4.2400
4.2500
4.1518
22,152,602
Apr 14, 2026
4.2800
4.2900
4.2300
4.2800
4.1811
26,008,100
Apr 13, 2026
4.2100
4.2900
4.2000
4.2500
4.1518
32,318,944
Apr 10, 2026
4.1900
4.3200
4.1900
4.2400
4.1421
58,533,853
Apr 9, 2026
4.2000
4.2200
4.1500
4.1600
4.0639
28,002,306
Apr 8, 2026
4.1400
4.2500
4.1400
4.2400
4.1421
54,846,984
Apr 7, 2026
4.0900
4.1000
4.0500
4.0900
3.9955
27,643,421
Apr 3, 2026
4.1500
4.1700
4.0800
4.0900
3.9955
28,767,600
Apr 2, 2026
4.1800
4.1900
4.1300
4.1600
4.0639
32,410,483
Apr 1, 2026
4.2000
4.2100
4.1400
4.1900
4.0932
34,121,742
Mar 31, 2026
4.2600
4.3000
4.1400
4.1500
4.0541
58,893,812
Mar 30, 2026
4.2300
4.2800
4.1900
4.2600
4.1616
41,989,600
Mar 27, 2026
4.1600
4.2900
4.1500
4.2700
4.1714
42,634,264
Mar 26, 2026
4.1900
4.2400
4.1700
4.1900
4.0932
34,824,361
Mar 25, 2026
4.1900
4.2300
4.1500
4.2000
4.1030
46,065,724
Mar 24, 2026
4.0600
4.2000
4.0200
4.1900
4.0932
51,843,071
Mar 23, 2026
4.2300
4.2300
3.9900
4.0200
3.9271
61,972,148
Mar 20, 2026
4.3000
4.3300
4.2600
4.2600
4.1616
37,453,588
Mar 19, 2026
4.3500
4.3600
4.2800
4.3000
4.2007
39,692,562
Mar 18, 2026
4.3800
4.3900
4.3400
4.3600
4.2593
32,236,097
Mar 17, 2026
4.3700
4.4500
4.3600
4.3800
4.2788
42,076,100
Mar 16, 2026
4.3500
4.3800
4.3300
4.3700
4.2691
29,749,110
Mar 13, 2026
4.3900
4.4200
4.3500
4.3600
4.2593
37,011,878
Mar 12, 2026
4.3500
4.4100
4.3500
4.4000
4.2984
40,961,168
Mar 11, 2026
4.3700
4.3800
4.3400
4.3600
4.2593
32,355,028
Mar 10, 2026
4.3500
4.3900
4.3300
4.3600
4.2593
32,228,300
Mar 9, 2026
4.3400
4.3500
4.3000
4.3300
4.2300
37,373,300
Mar 6, 2026
4.3000
4.3900
4.2900
4.3700
4.2691
41,402,307
Mar 5, 2026
4.3500
4.3700
4.3000
4.3100
4.2105
39,586,796
Mar 4, 2026
4.4200
4.4300
4.3000
4.3200
4.2202
60,760,789
Mar 3, 2026
4.5200
4.5500
4.4300
4.4400
4.3374
61,389,856
Mar 2, 2026
4.5200
4.5500
4.4600
4.5200
4.4156
53,058,547
Feb 27, 2026
4.5300
4.5700
4.5100
4.5600
4.4547
31,677,187
Feb 26, 2026
4.5900
4.5900
4.5200
4.5300
4.4254
42,196,800
Feb 25, 2026
4.5100
4.6600
4.5000
4.5800
4.4742
68,659,284
Feb 24, 2026
4.5200
4.5500
4.4800
4.5100
4.4058
36,262,445
Feb 13, 2026
4.5800
4.5900
4.5100
4.5100
4.4058
34,923,659
Feb 12, 2026
4.6100
4.6200
4.5600
4.5700
4.4644
28,429,525
Feb 11, 2026
4.5900
4.6400
4.5800
4.6100
4.5035
33,681,786
Feb 10, 2026
4.6200
4.6300
4.5900
4.6000
4.4938
26,333,652
Feb 9, 2026
4.6400
4.6500
4.6100
4.6300
4.5231
40,638,854
Feb 6, 2026
4.6400
4.6800
4.6000
4.6100
4.5035
46,992,715
Feb 5, 2026
4.5900
4.6900
4.5800
4.6500
4.5426
72,988,086
Feb 4, 2026
4.4900
4.6100
4.4700
4.6000
4.4938
63,857,412
Feb 3, 2026
4.5000
4.5300
4.4600
4.4900
4.3863
45,001,253
Feb 2, 2026
4.5700
4.6200
4.4600
4.4700
4.3668
65,055,302
Jan 30, 2026
4.6200
4.6400
4.5200
4.5800
4.4742
56,420,379
Jan 29, 2026
4.5900
4.6400
4.5600
4.6400
4.5328
59,684,285
Jan 28, 2026
4.5700
4.6300
4.5500
4.6000
4.4938
56,493,249
Jan 27, 2026
4.5800
4.5900
4.4900
4.5700
4.4644
53,707,502
Jan 26, 2026
4.6000
4.6400
4.5600
4.6000
4.4938
63,403,900
Jan 23, 2026
4.5700
4.6100
4.5700
4.6000
4.4938
41,691,187
Jan 22, 2026
4.5600
4.6000
4.5500
4.5700
4.4644
33,130,630
Jan 21, 2026
4.5300
4.5900
4.5200
4.5600
4.4547
42,404,285
Jan 20, 2026
4.5200
4.5600
4.5000
4.5500
4.4449
46,604,692
Jan 19, 2026
4.4800
4.5400
4.4600
4.5300
4.4254
43,654,387
Jan 16, 2026
4.5500
4.6300
4.5100
4.5200
4.4156
75,021,698
Jan 15, 2026
4.5600
4.5600
4.4700
4.4900
4.3863
54,331,400
Jan 14, 2026
4.5700
4.6800
4.5300
4.5600
4.4547
82,074,800
Jan 13, 2026
4.6400
4.6700
4.5900
4.6000
4.4938
57,730,646
Jan 12, 2026
4.5600
4.6600
4.5300
4.6400
4.5328
68,451,738
Jan 9, 2026
4.5300
4.6000
4.5100
4.5600
4.4547
45,882,456
Jan 8, 2026
4.5900
4.5900
4.5100
4.5200
4.4156
50,472,294
Jan 7, 2026
4.6500
4.6600
4.5800
4.5900
4.4840
55,019,715
Jan 6, 2026
4.5300
4.6600
4.5200
4.6500
4.5426
80,666,004
Jan 5, 2026
4.4800
4.5400
4.4600
4.5400
4.4351
46,036,318
Dec 31, 2025
4.5100
4.5400
4.4700
4.4800
4.3765
27,906,860
Dec 30, 2025
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
4.5100
4.5400
4.4800
4.5100
4.4058
22,644,300
Dec 29, 2025
4.5700
4.5700
4.5100
4.5200
4.4058
32,345,517
Dec 26, 2025
4.5300
4.6100
4.5200
4.5700
4.4546
46,147,352
Dec 25, 2025
4.5000
4.5500
4.4800
4.5400
4.4253
30,389,600
Dec 24, 2025
4.4500
4.5000
4.4200
4.4900
4.3766
31,929,800
Dec 23, 2025
4.4500
4.4800
4.4300
4.4500
4.3376
26,211,700
Dec 22, 2025
4.4600
4.4900
4.4500
4.4500
4.3376
22,225,700
Dec 19, 2025
4.4200
4.4900
4.4100
4.4600
4.3473
30,971,521
Dec 18, 2025
4.4600
4.4700
4.4100
4.4300
4.3181
36,389,700
Dec 17, 2025
4.4300
4.5000
4.3500
4.4700
4.3571
46,764,648
Dec 16, 2025
4.4500
4.4600
4.4000
4.4300
4.3181
23,678,045
Dec 15, 2025
4.4300
4.5000
4.4100
4.4500
4.3376
22,899,293
Dec 12, 2025
4.4000
4.4600
4.4000
4.4400
4.3279
29,617,000
Dec 11, 2025
4.4900
4.5000
4.4100
4.4200
4.3084
26,192,501
Dec 10, 2025
4.4500
4.5100
4.4100
4.4900
4.3766
34,177,775
Dec 9, 2025
4.5000
4.5100
4.4400
4.4500
4.3376
29,053,190
Dec 8, 2025
4.5400
4.5900
4.5100
4.5200
4.4058
65,302,453
Dec 5, 2025
4.4100
4.5100
4.3900
4.4900
4.3766
45,769,730
Dec 4, 2025
4.4100
4.4400
4.3900
4.4100
4.2986
21,127,310
Dec 3, 2025
4.4400
4.4500
4.3900
4.4100
4.2986
22,127,800
Dec 2, 2025
4.4400
4.4500
4.4100
4.4400
4.3279
19,780,567
Dec 1, 2025
4.4200
4.4600
4.4100
4.4500
4.3376
22,755,687
Nov 28, 2025
4.3900
4.4400
4.3700
4.4300
4.3181
32,237,330
Nov 27, 2025
4.4000
4.4300
4.3800
4.3900
4.2791
21,539,700
Nov 26, 2025
4.4100
4.4300
4.3900
4.3900
4.2791
25,192,801
Nov 25, 2025
4.4100
4.4400
4.4000
4.4000
4.2889
33,002,700
Nov 24, 2025
4.4600
4.4700
4.3800
4.4000
4.2889
64,218,854
Nov 21, 2025
4.5700
4.5900
4.4300
4.4400
4.3279
51,825,283
Nov 20, 2025
4.6900
4.7200
4.5900
4.6000
4.4838
40,586,116
Nov 19, 2025
4.6500
4.6800
4.6000
4.6200
4.5033
27,792,200
Nov 18, 2025
4.6600
4.6900
4.6400
4.6500
4.5325
27,179,102
Nov 17, 2025
4.7100
4.7200
4.6600
4.6700
4.5520
30,358,000
Nov 14, 2025
4.7300
4.7800
4.7200
4.7200
4.6008
35,477,729
Nov 13, 2025
4.7200
4.7500
4.6900
4.7500
4.6300
28,604,040
Nov 12, 2025
4.7400
4.7500
4.7000
4.7200
4.6008
29,964,200
Nov 11, 2025
4.7600
4.7800
4.7300
4.7500
4.6300
30,709,419
Nov 10, 2025
4.7200
4.7800
4.7100
4.7700
4.6495
37,464,000
Nov 7, 2025
4.7400
4.7500
4.7200
4.7200
4.6008
26,014,156
Nov 6, 2025
4.7200
4.7800
4.7200
4.7600
4.6398
40,900,461
Nov 5, 2025
4.7100
4.7400
4.6900
4.7200
4.6008
23,557,938
Nov 4, 2025
4.7400
4.7500
4.7000
4.7300
4.6105
32,972,555
Nov 3, 2025
4.7300
4.7600
4.6900
4.7500
4.6300
27,891,022
