China Zheshang Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	2.60	2.62	2.57	2.58	2.58	-1.15%	4,002,938
Sep 29, 2025	2.59	2.62	2.57	2.61	2.61	0.38%	4,790,000
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
Aug 19, 2025	2.79	2.80	2.77	2.79	2.79	0.72%	11,443,000
Aug 18, 2025	2.78	2.80	2.75	2.77	2.77	-0.36%	15,513,000
Aug 15, 2025	2.80	2.80	2.74	2.78	2.78	-0.36%	20,414,000
Aug 14, 2025	2.80	2.82	2.78	2.79	2.79	-0.36%	14,895,700
Aug 13, 2025	2.80	2.82	2.78	2.80	2.80	0.36%	13,082,000
Aug 12, 2025	2.76	2.80	2.76	2.79	2.79	0.72%	6,065,200
Aug 11, 2025	2.77	2.78	2.75	2.77	2.77	-0.36%	9,409,000
Aug 8, 2025	2.78	2.79	2.75	2.78	2.78	-	10,209,120
Aug 7, 2025	2.77	2.78	2.74	2.78	2.78	0.72%	8,359,000
Aug 6, 2025	2.79	2.82	2.75	2.76	2.76	-0.72%	15,806,265
Aug 5, 2025	2.73	2.79	2.72	2.78	2.78	1.83%	15,533,000
Aug 4, 2025	2.70	2.75	2.67	2.73	2.73	1.11%	15,157,015
Aug 1, 2025	2.76	2.76	2.68	2.70	2.70	-2.17%	18,753,000
Jul 31, 2025	2.80	2.80	2.73	2.76	2.76	-1.43%	26,812,250
Jul 30, 2025	2.84	2.85	2.78	2.80	2.80	-1.41%	23,714,000
Jul 29, 2025	2.89	2.89	2.83	2.84	2.84	-1.73%	21,819,000
Jul 28, 2025	2.87	2.94	2.86	2.89	2.89	1.40%	32,039,000
Jul 25, 2025	2.95	2.96	2.85	2.85	2.85	-3.06%	43,691,000
Jul 24, 2025	2.94	2.96	2.93	2.94	2.94	-0.68%	12,296,000
Jul 23, 2025	2.94	2.98	2.92	2.96	2.96	1.37%	19,841,248