China Zheshang Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	2.40	2.44	2.39	2.43	2.43	0.41%	4,195,000
Nov 6, 2026	2.41	2.42	2.38	2.42	2.42	-0.41%	2,052,000
Nov 5, 2026	2.41	2.43	2.40	2.43	2.43	1.25%	4,798,492
Nov 4, 2026	2.38	2.41	2.37	2.40	2.40	1.27%	5,268,237
Nov 3, 2026	2.36	2.37	2.33	2.37	2.37	1.28%	5,933,000
Nov 2, 2026	2.38	2.38	2.33	2.34	2.34	-1.27%	7,704,000
Oct 30, 2026	2.36	2.40	2.34	2.37	2.37	0.64%	8,605,000
Oct 29, 2026	2.35	2.38	2.34	2.36	2.36	0.64%	4,425,000
Oct 28, 2026	2.35	2.35	2.32	2.34	2.34	-	4,374,000
Oct 27, 2026	2.32	2.36	2.32	2.34	2.34	0.65%	3,696,000
Oct 26, 2026	2.30	2.33	2.30	2.33	2.33	0.65%	2,326,958
Oct 23, 2026	2.36	2.36	2.30	2.31	2.31	-1.49%	4,688,000
Oct 22, 2026	2.41	2.41	2.34	2.35	2.35	-2.09%	5,845,000
Oct 21, 2026	2.42	2.42	2.39	2.40	2.40	-0.21%	1,951,787
Oct 20, 2026	2.41	2.44	2.40	2.40	2.40	-0.41%	3,536,000
Oct 16, 2026	2.46	2.46	2.40	2.41	2.41	-1.63%	5,749,000
Oct 15, 2026	2.47	2.47	2.42	2.45	2.45	-	4,333,000
Oct 14, 2026	2.47	2.49	2.45	2.45	2.45	-0.81%	6,655,000
Oct 13, 2026	2.43	2.47	2.42	2.47	2.47	1.86%	12,574,910
Oct 12, 2026	2.40	2.43	2.38	2.43	2.43	1.68%	14,904,400
Oct 9, 2026	2.38	2.41	2.35	2.39	2.39	0.85%	12,029,000
Oct 8, 2026	2.38	2.40	2.36	2.37	2.37	0.64%	5,452,480
Oct 7, 2026	2.42	2.42	2.34	2.35	2.35	0.21%	499,000
Oct 6, 2026	2.37	2.37	2.34	2.35	2.35	0.21%	1,339,000
Oct 5, 2026	2.43	2.43	2.32	2.34	2.34	-0.21%	1,799,000
Oct 2, 2026	2.41	2.41	2.32	2.35	2.35	-1.26%	3,069,956
Sep 30, 2026	2.39	2.40	2.37	2.38	2.38	-0.63%	10,671,416
Sep 29, 2026	2.35	2.42	2.35	2.39	2.39	2.14%	9,219,000
Sep 28, 2026	2.36	2.37	2.33	2.34	2.34	-	4,003,000
Sep 25, 2026	2.35	2.35	2.32	2.34	2.34	-0.43%	783,000
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