China Zheshang Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.61	2.61	2.56	2.59	2.59	-0.38%	5,698,000
Dec 4, 2025	2.62	2.62	2.58	2.60	2.60	-0.38%	5,941,000
Dec 3, 2025	2.63	2.63	2.59	2.61	2.61	-0.76%	12,606,000
Dec 2, 2025	2.65	2.66	2.61	2.63	2.63	-0.75%	6,054,229
Dec 1, 2025	2.62	2.65	2.61	2.65	2.65	1.15%	11,436,000
Nov 28, 2025	2.62	2.63	2.60	2.62	2.62	-0.76%	2,998,000
Nov 27, 2025	2.62	2.64	2.59	2.64	2.64	1.15%	8,767,000
Nov 26, 2025	2.61	2.64	2.59	2.61	2.61	-	6,468,102
Nov 25, 2025	2.58	2.61	2.57	2.61	2.61	1.16%	7,907,025
Nov 24, 2025	2.59	2.60	2.57	2.58	2.58	-	7,198,000
Nov 21, 2025	2.63	2.64	2.58	2.58	2.58	-2.64%	10,184,330
Nov 20, 2025	2.58	2.66	2.58	2.65	2.65	2.71%	14,087,330
Nov 19, 2025	2.57	2.60	2.57	2.58	2.58	0.39%	4,474,000
Nov 18, 2025	2.64	2.64	2.55	2.57	2.57	-2.28%	17,286,000
Nov 17, 2025	2.65	2.65	2.61	2.63	2.63	-0.75%	6,477,000
Nov 14, 2025	2.65	2.67	2.63	2.65	2.65	-0.38%	6,929,112
Nov 13, 2025	2.66	2.67	2.63	2.66	2.66	-	7,299,000
Nov 12, 2025	2.64	2.66	2.63	2.66	2.66	1.14%	11,171,840
Nov 11, 2025	2.64	2.65	2.61	2.63	2.63	-0.38%	6,869,000
Nov 10, 2025	2.61	2.64	2.60	2.64	2.64	1.15%	7,875,000
Nov 7, 2025	2.60	2.61	2.59	2.61	2.61	0.38%	5,124,010
Nov 6, 2025	2.61	2.61	2.59	2.60	2.60	-	4,325,000
Nov 5, 2025	2.59	2.60	2.57	2.60	2.60	0.39%	7,258,720
Nov 4, 2025	2.57	2.60	2.56	2.59	2.59	1.17%	6,575,534
Nov 3, 2025	2.55	2.57	2.53	2.56	2.56	1.19%	7,526,367
Oct 31, 2025	2.61	2.61	2.53	2.53	2.53	-3.80%	9,486,000
Oct 30, 2025	2.65	2.65	2.59	2.63	2.63	-0.75%	9,473,583
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%	7,999,000
Oct 23, 2025	2.65	2.68	2.64	2.67	2.67	0.75%	10,538,940
Oct 22, 2025	2.61	2.65	2.61	2.65	2.65	1.53%	7,602,417
Oct 21, 2025	2.62	2.64	2.61	2.61	2.61	-	9,728,000
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%	10,264,000
Oct 15, 2025	2.60	2.61	2.57	2.60	2.60	-	10,909,420
Oct 14, 2025	2.56	2.62	2.56	2.60	2.60	1.56%	20,216,130
Oct 13, 2025	2.56	2.56	2.48	2.56	2.56	-0.78%	13,839,600
Oct 10, 2025	2.55	2.60	2.54	2.58	2.58	1.18%	15,449,230
Oct 9, 2025	2.53	2.58	2.53	2.55	2.55	1.19%	11,405,600
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%	1,441,000
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%	3,939,001