China Zheshang Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	2.26	2.28	2.24	2.25	2.25	-0.88%	5,100,000
Jul 15, 2026	2.24	2.27	2.24	2.27	2.27	1.34%	4,052,317
Jul 14, 2026	2.21	2.24	2.20	2.24	2.24	1.36%	2,960,280
Jul 13, 2026	2.19	2.21	2.17	2.21	2.21	1.38%	6,147,416
Jul 10, 2026	2.18	2.19	2.16	2.18	2.18	0.93%	3,760,820
Jul 9, 2026	2.18	2.19	2.15	2.16	2.16	-0.92%	4,798,180
Jul 8, 2026	2.16	2.19	2.15	2.18	2.18	1.87%	5,505,090
Jul 7, 2026	2.20	2.20	2.13	2.14	2.14	-1.83%	6,652,000
Jul 6, 2026	2.18	2.21	2.16	2.18	2.18	0.93%	6,530,517
Jul 3, 2026	2.16	2.18	2.15	2.16	2.16	0.47%	3,705,950
Jul 2, 2026	2.14	2.20	2.14	2.15	2.15	1.42%	6,666,000
Jun 30, 2026	2.14	2.15	2.11	2.12	2.12	-1.40%	9,100,610
Jun 29, 2026	2.16	2.18	2.14	2.15	2.15	-0.46%	7,753,000
Jun 26, 2026	2.21	2.21	2.16	2.16	2.16	-1.82%	6,538,404
Jun 25, 2026	2.23	2.25	2.19	2.20	2.20	-1.35%	7,569,000
Jun 24, 2026	2.28	2.29	2.23	2.23	2.23	-3.04%	8,625,680
Jun 23, 2026	2.26	2.30	2.26	2.30	2.30	0.88%	5,151,870
Jun 22, 2026	2.30	2.30	2.25	2.28	2.28	-1.72%	13,282,521
Jun 18, 2026	2.33	2.34	2.28	2.32	2.32	-0.85%	17,877,000
Jun 17, 2026	2.41	2.43	2.34	2.34	2.34	-2.90%	6,177,080
Jun 16, 2026	2.45	2.46	2.40	2.41	2.41	-1.63%	8,201,000
Jun 15, 2026	2.45	2.51	2.45	2.45	2.45	0.85%	9,056,280
Jun 12, 2026	2.53	2.61	2.53	2.58	2.43	1.57%	14,666,500
Jun 11, 2026	2.54	2.57	2.52	2.54	2.39	-0.39%	6,139,000
Jun 10, 2026	2.50	2.56	2.50	2.55	2.40	1.59%	6,412,000
Jun 9, 2026	2.53	2.54	2.49	2.51	2.36	-1.18%	13,463,020
Jun 8, 2026	2.53	2.55	2.49	2.54	2.39	-	7,800,212
Jun 5, 2026	2.51	2.55	2.51	2.54	2.39	1.60%	8,639,000
Jun 4, 2026	2.52	2.52	2.49	2.50	2.35	-0.79%	7,088,000