China Zheshang Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	2.34	2.37	2.34	2.35	2.35	-	2,971,000
Sep 23, 2026	2.37	2.38	2.33	2.35	2.35	-1.47%	5,988,000
Sep 22, 2026	2.43	2.43	2.37	2.39	2.39	-2.25%	5,304,003
Sep 21, 2026	2.40	2.44	2.38	2.44	2.44	1.67%	7,414,840
Sep 18, 2026	2.38	2.41	2.38	2.40	2.40	-	15,504,000
Sep 17, 2026	2.38	2.40	2.36	2.40	2.40	-	3,675,930
Sep 16, 2026	2.42	2.42	2.38	2.40	2.40	-	4,447,600
Sep 15, 2026	2.40	2.42	2.39	2.40	2.40	-0.62%	5,564,000
Sep 14, 2026	2.43	2.48	2.40	2.42	2.42	-1.43%	7,432,000
Sep 11, 2026	2.42	2.45	2.40	2.45	2.45	0.62%	16,699,310
Sep 10, 2026	2.43	2.45	2.40	2.44	2.44	0.62%	9,251,507
Sep 9, 2026	2.45	2.45	2.41	2.42	2.42	-1.02%	4,528,000
Sep 8, 2026	2.43	2.45	2.41	2.45	2.45	0.82%	3,828,000
Sep 7, 2026	2.46	2.47	2.40	2.43	2.43	-1.02%	7,372,157
Sep 4, 2026	2.42	2.47	2.42	2.45	2.45	1.24%	8,533,157
Sep 3, 2026	2.39	2.45	2.39	2.42	2.42	0.21%	5,161,800
Sep 2, 2026	2.41	2.42	2.38	2.42	2.42	0.21%	5,649,000
Sep 1, 2026	2.37	2.41	2.37	2.41	2.41	1.69%	8,943,365
Aug 31, 2026	2.32	2.38	2.32	2.37	2.37	1.28%	5,738,000
Aug 28, 2026	2.33	2.36	2.31	2.34	2.34	0.65%	5,532,000
Aug 27, 2026	2.33	2.37	2.30	2.33	2.33	0.22%	8,828,000
Aug 26, 2026	2.31	2.33	2.30	2.32	2.32	1.09%	5,061,000
Aug 25, 2026	2.34	2.34	2.29	2.30	2.30	-1.71%	5,724,410
Aug 24, 2026	2.28	2.34	2.28	2.34	2.34	2.19%	6,656,410
Aug 21, 2026	2.30	2.31	2.28	2.29	2.29	-0.65%	3,199,000
Aug 20, 2026	2.28	2.31	2.28	2.30	2.30	1.55%	6,335,830
Aug 19, 2026	2.27	2.28	2.26	2.27	2.27	-0.22%	2,812,012
Aug 18, 2026	2.28	2.28	2.26	2.27	2.27	-0.22%	3,132,657
Aug 17, 2026	2.31	2.31	2.28	2.28	2.28	-0.44%	1,745,000
Aug 14, 2026	2.30	2.31	2.27	2.29	2.29	0.88%	3,994,824
Aug 13, 2026	2.28	2.30	2.26	2.27	2.27	-0.44%	5,654,000
Aug 12, 2026	2.28	2.28	2.25	2.28	2.28	0.22%	5,356,000
Aug 11, 2026	2.27	2.28	2.26	2.27	2.27	0.44%	5,762,000
Aug 10, 2026	2.26	2.28	2.26	2.26	2.26	-	3,959,000
Aug 7, 2026	2.28	2.28	2.26	2.26	2.26	-1.53%	4,938,000
Aug 6, 2026	2.31	2.31	2.28	2.30	2.30	-0.43%	6,123,504
Aug 5, 2026	2.35	2.35	2.30	2.31	2.31	-1.50%	4,914,575
Aug 4, 2026	2.42	2.42	2.33	2.34	2.34	-2.90%	5,090,000
Aug 3, 2026	2.39	2.42	2.39	2.41	2.41	0.84%	5,683,557
Jul 31, 2026	2.40	2.40	2.36	2.39	2.39	-1.24%	9,324,912
Jul 30, 2026	2.42	2.43	2.40	2.42	2.42	0.41%	4,337,310
Jul 29, 2026	2.40	2.42	2.38	2.41	2.41	0.42%	11,386,310
Jul 28, 2026	2.36	2.40	2.36	2.40	2.40	1.69%	8,725,530
Jul 27, 2026	2.35	2.37	2.34	2.36	2.36	0.85%	2,499,840
Jul 24, 2026	2.32	2.35	2.31	2.34	2.34	0.43%	6,758,000
Jul 23, 2026	2.29	2.33	2.29	2.33	2.33	1.75%	6,961,000
Jul 22, 2026	2.31	2.32	2.27	2.29	2.29	-0.87%	7,752,164
Jul 21, 2026	2.34	2.37	2.29	2.31	2.31	-0.86%	6,744,546
Jul 20, 2026	2.28	2.34	2.27	2.33	2.33	2.64%	8,532,250
Jul 17, 2026	2.26	2.28	2.23	2.27	2.27	0.89%	4,273,490