China Zheshang Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	2.61	2.61	2.53	2.53	2.53	-3.80%	9,369,000
Oct 30, 2025	2.65	2.65	2.59	2.63	2.63	-0.75%	9,532,583
Oct 28, 2025	2.68	2.68	2.64	2.65	2.65	-0.38%	5,015,216
Oct 27, 2025	2.65	2.68	2.64	2.66	2.66	-	6,352,220
Oct 24, 2025	2.67	2.68	2.64	2.66	2.66	-0.37%	8,012,000
Oct 23, 2025	2.65	2.68	2.64	2.67	2.67	0.75%	10,543,943
Oct 22, 2025	2.61	2.65	2.61	2.65	2.65	1.53%	7,608,417
Oct 21, 2025	2.62	2.64	2.61	2.61	2.61	-	9,752,000
Oct 20, 2025	2.60	2.63	2.57	2.61	2.61	0.77%	10,140,000
Oct 17, 2025	2.61	2.63	2.58	2.59	2.59	-1.52%	8,085,776
Oct 16, 2025	2.60	2.63	2.58	2.63	2.63	1.15%	10,274,000
Oct 15, 2025	2.60	2.61	2.57	2.60	2.60	-	10,911,429
Oct 14, 2025	2.56	2.62	2.56	2.60	2.60	1.56%	20,267,137
Oct 13, 2025	2.56	2.56	2.48	2.56	2.56	-0.78%	13,839,601
Oct 10, 2025	2.55	2.60	2.54	2.58	2.58	1.18%	15,449,233
Oct 9, 2025	2.53	2.58	2.53	2.55	2.55	1.19%	11,439,600
Oct 8, 2025	2.56	2.56	2.50	2.52	2.52	-1.18%	4,456,000
Oct 6, 2025	2.55	2.56	2.54	2.55	2.55	-	915,000
Oct 3, 2025	2.56	2.57	2.55	2.55	2.55	-1.16%	1,451,000
Oct 2, 2025	2.58	2.62	2.55	2.58	2.58	-	3,288,000
Sep 30, 2025	2.60	2.62	2.57	2.58	2.58	-1.15%	4,647,938
Sep 29, 2025	2.59	2.62	2.57	2.61	2.61	0.38%	5,250,000
Sep 26, 2025	2.57	2.61	2.56	2.60	2.60	0.78%	8,930,000
Sep 25, 2025	2.62	2.62	2.57	2.58	2.58	-1.15%	5,751,000
Sep 24, 2025	2.63	2.66	2.61	2.61	2.61	-1.14%	3,945,001
Sep 23, 2025	2.64	2.66	2.60	2.64	2.64	0.38%	5,918,874
Sep 22, 2025	2.67	2.67	2.62	2.63	2.63	-1.13%	10,182,300
Sep 19, 2025	2.65	2.67	2.60	2.66	2.66	0.38%	20,055,294
Sep 18, 2025	2.71	2.71	2.65	2.65	2.65	-1.85%	8,891,000
Sep 17, 2025	2.74	2.74	2.69	2.70	2.70	-0.74%	9,283,800
Sep 16, 2025	2.76	2.77	2.71	2.72	2.72	-1.81%	11,575,000
Sep 15, 2025	2.78	2.78	2.76	2.77	2.77	-0.36%	10,483,000
Sep 12, 2025	2.80	2.82	2.76	2.78	2.78	-0.71%	8,620,000
Sep 11, 2025	2.79	2.80	2.76	2.80	2.80	0.72%	9,276,000
Sep 10, 2025	2.73	2.79	2.72	2.78	2.78	1.83%	10,076,000
Sep 9, 2025	2.75	2.77	2.68	2.73	2.73	-0.36%	22,665,000
Sep 8, 2025	2.74	2.79	2.73	2.74	2.74	-	14,173,000
Sep 5, 2025	2.75	2.79	2.74	2.74	2.74	-0.72%	63,966,000
Sep 4, 2025	2.75	2.77	2.73	2.76	2.76	0.36%	22,139,000
Sep 3, 2025	2.74	2.79	2.73	2.75	2.75	1.10%	23,553,863
Sep 2, 2025	2.69	2.76	2.68	2.72	2.72	1.49%	26,251,000
Sep 1, 2025	2.69	2.71	2.64	2.68	2.68	0.37%	26,168,000
Aug 29, 2025	2.74	2.77	2.63	2.67	2.67	-3.96%	48,643,000
Aug 28, 2025	2.77	2.79	2.75	2.78	2.78	0.36%	13,373,000
Aug 27, 2025	2.84	2.84	2.76	2.77	2.77	-2.46%	16,183,000
Aug 26, 2025	2.87	2.89	2.83	2.84	2.84	-1.39%	14,245,000
Aug 25, 2025	2.82	2.90	2.82	2.88	2.88	1.77%	25,393,000
Aug 22, 2025	2.82	2.85	2.81	2.83	2.83	-	12,314,100
Aug 21, 2025	2.81	2.84	2.80	2.83	2.83	0.35%	14,561,000
Aug 20, 2025	2.77	2.84	2.77	2.82	2.82	1.08%	10,116,000