China Zheshang Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	2.58	2.60	2.57	2.60	-	0.78%	2,374,000
Feb 10, 2026	2.55	2.58	2.55	2.58	2.58	0.78%	5,782,000
Feb 9, 2026	2.55	2.57	2.53	2.56	2.56	0.39%	6,044,800
Feb 6, 2026	2.52	2.55	2.51	2.55	2.55	0.39%	5,215,000
Feb 5, 2026	2.50	2.54	2.50	2.54	2.54	1.60%	7,330,887
Feb 4, 2026	2.47	2.50	2.47	2.50	2.50	0.81%	8,256,000
Feb 3, 2026	2.48	2.51	2.47	2.48	2.48	-0.40%	4,081,000
Feb 2, 2026	2.49	2.51	2.47	2.49	2.49	-0.40%	6,550,601
Jan 30, 2026	2.53	2.55	2.50	2.50	2.50	-1.57%	5,620,000
Jan 29, 2026	2.52	2.54	2.51	2.54	2.54	0.79%	6,578,000
Jan 28, 2026	2.48	2.53	2.48	2.52	2.52	1.61%	5,426,000
Jan 27, 2026	2.47	2.51	2.47	2.48	2.48	-	3,549,000
Jan 26, 2026	2.45	2.49	2.45	2.48	2.48	0.81%	4,805,341
Jan 23, 2026	2.46	2.47	2.45	2.46	2.46	0.41%	5,247,000
Jan 22, 2026	2.46	2.48	2.45	2.45	2.45	-	5,808,000
Jan 21, 2026	2.49	2.51	2.45	2.45	2.45	-1.61%	10,201,000
Jan 20, 2026	2.45	2.49	2.44	2.49	2.49	1.63%	7,841,528
Jan 19, 2026	2.48	2.50	2.45	2.45	2.45	-1.21%	8,843,000
Jan 16, 2026	2.53	2.54	2.46	2.48	2.48	-1.59%	12,449,680
Jan 15, 2026	2.55	2.57	2.50	2.52	2.52	-1.56%	6,759,000
Jan 14, 2026	2.55	2.57	2.53	2.56	2.56	0.39%	11,112,000
Jan 13, 2026	2.52	2.56	2.52	2.55	2.55	1.19%	10,984,000
Jan 12, 2026	2.51	2.53	2.50	2.52	2.52	0.80%	8,259,000
Jan 9, 2026	2.52	2.52	2.50	2.50	2.50	-0.40%	3,176,000
Jan 8, 2026	2.52	2.52	2.50	2.51	2.51	-0.40%	6,199,966
Jan 7, 2026	2.54	2.54	2.51	2.52	2.52	-0.40%	7,196,000
Jan 6, 2026	2.53	2.55	2.52	2.53	2.53	-	5,955,000
Jan 5, 2026	2.52	2.54	2.52	2.53	2.53	-	7,402,000
Jan 2, 2026	2.53	2.53	2.48	2.53	2.53	0.40%	2,186,000
Dec 31, 2025	2.52	2.52	2.50	2.52	2.52	0.40%	2,529,000
Dec 30, 2025	2.52	2.53	2.51	2.51	2.51	-0.79%	6,460,000
Dec 29, 2025	2.53	2.54	2.50	2.53	2.53	-0.39%	6,288,100
Dec 24, 2025	2.53	2.54	2.52	2.54	2.54	-	3,155,262
Dec 23, 2025	2.55	2.56	2.53	2.54	2.54	-	3,786,000
Dec 22, 2025	2.56	2.56	2.52	2.54	2.54	-0.39%	4,543,050
Dec 19, 2025	2.54	2.55	2.52	2.55	2.55	0.79%	9,813,025
Dec 18, 2025	2.51	2.53	2.49	2.53	2.53	0.80%	8,014,000
Dec 17, 2025	2.53	2.53	2.50	2.51	2.51	-0.40%	5,219,010
Dec 16, 2025	2.58	2.58	2.51	2.52	2.52	-1.56%	7,877,000
Dec 15, 2025	2.56	2.58	2.55	2.56	2.56	-0.39%	6,309,000
Dec 12, 2025	2.55	2.57	2.52	2.57	2.57	1.18%	7,504,000
Dec 11, 2025	2.55	2.55	2.53	2.54	2.54	-0.39%	4,224,000
Dec 10, 2025	2.55	2.55	2.51	2.55	2.55	-	9,363,000
Dec 9, 2025	2.59	2.59	2.53	2.55	2.55	-1.16%	12,791,000
Dec 8, 2025	2.59	2.59	2.57	2.58	2.58	-0.39%	5,070,000
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