China Zheshang Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	2.42	2.43	2.41	2.42	-	-	4,680,000
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
Mar 27, 2026	2.59	2.62	2.57	2.60	2.60	0.39%	6,868,000
Mar 26, 2026	2.59	2.62	2.55	2.59	2.59	-0.77%	10,107,000
Mar 25, 2026	2.56	2.61	2.56	2.61	2.61	1.16%	3,641,000
Mar 24, 2026	2.53	2.58	2.53	2.58	2.58	2.38%	9,011,000
Mar 23, 2026	2.60	2.60	2.49	2.52	2.52	-3.08%	12,902,890
Mar 20, 2026	2.63	2.63	2.57	2.60	2.60	-0.76%	15,770,000
Mar 19, 2026	2.64	2.66	2.58	2.62	2.62	-1.50%	13,548,000
Mar 18, 2026	2.65	2.66	2.63	2.66	2.66	0.76%	4,535,000
Mar 17, 2026	2.62	2.66	2.62	2.64	2.64	0.76%	7,238,000
Mar 16, 2026	2.62	2.64	2.60	2.62	2.62	-	4,241,176
Mar 13, 2026	2.63	2.65	2.62	2.62	2.62	-1.13%	4,248,000
Mar 12, 2026	2.64	2.65	2.62	2.65	2.65	0.76%	8,546,500
Mar 11, 2026	2.65	2.67	2.63	2.63	2.63	-0.38%	5,412,000
Mar 10, 2026	2.66	2.68	2.64	2.64	2.64	-0.75%	10,009,000
Mar 9, 2026	2.62	2.68	2.62	2.66	2.66	1.14%	14,388,000
Mar 6, 2026	2.61	2.67	2.61	2.63	2.63	0.38%	18,052,000
Mar 5, 2026	2.61	2.67	2.61	2.62	2.62	0.38%	12,729,620
Mar 4, 2026	2.64	2.64	2.58	2.61	2.61	-1.14%	11,556,000
Mar 3, 2026	2.64	2.69	2.60	2.64	2.64	-0.38%	18,352,860
Mar 2, 2026	2.66	2.66	2.59	2.65	2.65	-1.49%	10,592,340
Feb 27, 2026	2.65	2.69	2.63	2.69	2.69	1.13%	9,618,869
Feb 26, 2026	2.64	2.67	2.63	2.66	2.66	0.38%	8,352,200
Feb 25, 2026	2.62	2.66	2.62	2.65	2.65	0.38%	10,378,000
Feb 24, 2026	2.64	2.64	2.60	2.64	2.64	-1.86%	9,123,782
Feb 23, 2026	2.66	2.69	2.63	2.69	2.69	2.28%	2,864,000
Feb 20, 2026	2.66	2.66	2.60	2.63	2.63	0.77%	2,655,341
Feb 16, 2026	2.61	2.62	2.59	2.61	2.61	0.38%	1,740,000
Feb 13, 2026	2.57	2.60	2.57	2.60	2.60	0.78%	4,961,033
Feb 12, 2026	2.60	2.60	2.56	2.58	2.58	-0.77%	4,112,871
Feb 11, 2026	2.58	2.60	2.57	2.60	2.60	0.78%	4,668,341
Feb 10, 2026	2.55	2.58	2.55	2.58	2.58	0.78%	5,782,000
Feb 9, 2026	2.55	2.57	2.53	2.56	2.56	0.39%	6,044,800
Feb 6, 2026	2.52	2.55	2.51	2.55	2.55	0.39%	5,215,000
Feb 5, 2026	2.50	2.54	2.50	2.54	2.54	1.60%	7,330,887
Feb 4, 2026	2.47	2.50	2.47	2.50	2.50	0.81%	8,256,000
Feb 3, 2026	2.48	2.51	2.47	2.48	2.48	-0.40%	4,081,000
Feb 2, 2026	2.49	2.51	2.47	2.49	2.49	-0.40%	6,550,601
Jan 30, 2026	2.53	2.55	2.50	2.50	2.50	-1.57%	5,620,000
Jan 29, 2026	2.52	2.54	2.51	2.54	2.54	0.79%	6,578,000
Jan 28, 2026	2.48	2.53	2.48	2.52	2.52	1.61%	5,426,000
Jan 27, 2026	2.47	2.51	2.47	2.48	2.48	-	3,549,000