China Zheshang Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	2.53	2.61	2.53	2.58	2.58	1.57%	14,666,500
Jun 11, 2026	2.54	2.57	2.52	2.54	2.54	-0.39%	6,139,000
Jun 10, 2026	2.50	2.56	2.50	2.55	2.55	1.59%	6,412,000
Jun 9, 2026	2.53	2.54	2.49	2.51	2.51	-1.18%	13,463,020
Jun 8, 2026	2.53	2.55	2.49	2.54	2.54	-	7,800,212
Jun 5, 2026	2.51	2.55	2.51	2.54	2.54	1.60%	8,639,000
Jun 4, 2026	2.52	2.52	2.49	2.50	2.50	-0.79%	7,088,000
Jun 3, 2026	2.50	2.53	2.50	2.52	2.52	0.80%	10,793,300
Jun 2, 2026	2.47	2.52	2.46	2.50	2.50	2.04%	10,861,000
Jun 1, 2026	2.41	2.47	2.41	2.45	2.45	1.24%	5,700,878
May 29, 2026	2.40	2.43	2.38	2.42	2.42	1.68%	6,137,000
May 28, 2026	2.41	2.41	2.38	2.38	2.38	-0.83%	8,922,700
May 27, 2026	2.41	2.43	2.40	2.40	2.40	-0.41%	6,692,000
May 26, 2026	2.41	2.43	2.40	2.41	2.41	0.42%	5,749,382
May 22, 2026	2.41	2.43	2.39	2.40	2.40	-	6,339,000
May 21, 2026	2.42	2.44	2.40	2.40	2.40	-0.83%	6,474,945
May 20, 2026	2.44	2.44	2.41	2.42	2.42	-1.22%	5,615,000
May 19, 2026	2.45	2.46	2.44	2.45	2.45	0.82%	2,613,787
May 18, 2026	2.47	2.47	2.43	2.43	2.43	-1.22%	6,971,000
May 15, 2026	2.45	2.47	2.45	2.46	2.46	0.41%	8,515,013
May 14, 2026	2.49	2.49	2.45	2.45	2.45	-0.81%	5,873,376
May 13, 2026	2.50	2.50	2.46	2.47	2.47	-1.20%	8,149,000
May 12, 2026	2.48	2.51	2.48	2.50	2.50	-	5,317,120
May 11, 2026	2.48	2.50	2.44	2.50	2.50	0.81%	17,985,320
May 8, 2026	2.48	2.49	2.46	2.48	2.48	-0.40%	4,217,000
May 7, 2026	2.48	2.50	2.46	2.49	2.49	0.40%	10,477,000
May 6, 2026	2.48	2.49	2.46	2.48	2.48	-0.80%	10,954,000
May 5, 2026	2.46	2.51	2.46	2.50	2.50	-	3,115,000
May 4, 2026	2.46	2.50	2.45	2.50	2.50	2.46%	4,347,000
Apr 30, 2026	2.47	2.48	2.42	2.44	2.44	-0.81%	23,693,360
Apr 29, 2026	2.45	2.47	2.45	2.46	2.46	0.41%	5,915,000
Apr 28, 2026	2.44	2.46	2.44	2.45	2.45	-	2,423,000
Apr 27, 2026	2.45	2.47	2.43	2.45	2.45	-0.81%	4,745,000
Apr 24, 2026	2.47	2.47	2.44	2.47	2.47	0.41%	9,258,000
Apr 23, 2026	2.47	2.48	2.46	2.46	2.46	-	6,086,000
Apr 22, 2026	2.48	2.48	2.45	2.46	2.46	-0.81%	4,877,300
Apr 21, 2026	2.47	2.48	2.45	2.48	2.48	0.40%	4,786,000
Apr 20, 2026	2.43	2.47	2.42	2.47	2.47	2.07%	8,912,001
Apr 17, 2026	2.44	2.44	2.42	2.42	2.42	-0.41%	3,001,000
Apr 16, 2026	2.43	2.44	2.42	2.43	2.43	-	3,317,700
Apr 15, 2026	2.42	2.44	2.41	2.43	2.43	0.41%	4,973,237
Apr 14, 2026	2.42	2.43	2.41	2.42	2.42	-	7,565,000
Apr 13, 2026	2.46	2.46	2.41	2.42	2.42	-1.63%	10,447,000
Apr 10, 2026	2.48	2.48	2.44	2.46	2.46	-0.40%	14,917,000
Apr 9, 2026	2.48	2.48	2.45	2.47	2.47	-	9,136,000
Apr 8, 2026	2.45	2.48	2.45	2.47	2.47	0.82%	13,016,000
Apr 2, 2026	2.50	2.50	2.44	2.45	2.45	-1.21%	9,863,000
Apr 1, 2026	2.51	2.53	2.48	2.48	2.48	-	8,943,000
Mar 31, 2026	2.58	2.58	2.47	2.48	2.48	-4.98%	20,072,970
Mar 30, 2026	2.59	2.62	2.58	2.61	2.61	0.38%	3,761,000