Zheshang Securities Zhejiang Expressway (SHA:508001)
China · Delayed Price · Currency is CNY 4.697
-0.006 (-0.13%)
Sep 2, 2026, 4:00 PM EDT
SHA:508001 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.13% | 671,282 |
| Sep 1, 2026 | 4.72 | 4.72 | 4.70 | 4.70 | 4.70 | -0.40% | 624,800 |
| Aug 31, 2026 | 4.73 | 4.73 | 4.71 | 4.72 | 4.72 | -0.21% | 315,558 |
| Aug 28, 2026 | 4.73 | 4.75 | 4.73 | 4.73 | 4.73 | -0.11% | 446,664 |
| Aug 27, 2026 | 4.72 | 4.76 | 4.72 | 4.74 | 4.74 | 0.36% | 827,963 |
| Aug 26, 2026 | 4.71 | 4.73 | 4.70 | 4.72 | 4.72 | 0.28% | 654,788 |
| Aug 25, 2026 | 4.71 | 4.74 | 4.70 | 4.71 | 4.71 | 0.15% | 702,815 |
| Aug 24, 2026 | 4.74 | 4.74 | 4.70 | 4.70 | 4.70 | -0.76% | 543,090 |
| Aug 21, 2026 | 4.71 | 4.74 | 4.71 | 4.74 | 4.74 | 0.49% | 267,987 |
| Aug 20, 2026 | 4.70 | 4.74 | 4.70 | 4.71 | 4.71 | -0.11% | 729,461 |
| Aug 19, 2026 | 4.77 | 4.77 | 4.71 | 4.72 | 4.72 | -1.01% | 1,307,178 |
| Aug 18, 2026 | 4.77 | 4.79 | 4.75 | 4.77 | 4.77 | -0.06% | 782,204 |
| Aug 17, 2026 | 4.80 | 4.82 | 4.77 | 4.77 | 4.77 | -0.67% | 383,242 |
| Aug 14, 2026 | 4.80 | 4.81 | 4.79 | 4.80 | 4.80 | 0.02% | 337,132 |
| Aug 13, 2026 | 4.83 | 4.83 | 4.80 | 4.80 | 4.80 | -0.35% | 389,764 |
| Aug 12, 2026 | 4.83 | 4.83 | 4.79 | 4.82 | 4.82 | 0.21% | 455,795 |
| Aug 11, 2026 | 4.83 | 4.85 | 4.80 | 4.81 | 4.81 | -0.48% | 578,792 |
| Aug 10, 2026 | 4.79 | 4.84 | 4.79 | 4.83 | 4.83 | 0.92% | 881,678 |
| Aug 7, 2026 | 4.81 | 4.81 | 4.79 | 4.79 | 4.79 | 0.02% | 462,831 |
| Aug 6, 2026 | 4.80 | 4.81 | 4.76 | 4.79 | 4.79 | -0.35% | 431,589 |
| Aug 5, 2026 | 4.80 | 4.82 | 4.80 | 4.80 | 4.80 | - | 450,400 |
| Aug 4, 2026 | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | -1.68% | 862,583 |
| Aug 3, 2026 | 4.88 | 4.90 | 4.88 | 4.88 | 4.88 | 0.16% | 615,246 |
| Jul 31, 2026 | 4.84 | 4.88 | 4.80 | 4.88 | 4.88 | 0.95% | 617,264 |
| Jul 30, 2026 | 4.80 | 4.85 | 4.80 | 4.83 | 4.83 | 0.71% | 757,688 |
| Jul 29, 2026 | 4.73 | 4.83 | 4.70 | 4.80 | 4.80 | 1.33% | 1,632,964 |
| Jul 28, 2026 | 4.77 | 4.78 | 4.72 | 4.73 | 4.73 | -1.23% | 892,505 |
| Jul 27, 2026 | 4.90 | 4.90 | 4.78 | 4.79 | 4.79 | -2.10% | 1,607,731 |
| Jul 24, 2026 | 4.96 | 4.96 | 4.88 | 4.90 | 4.90 | -0.84% | 1,303,250 |
| Jul 23, 2026 | 5.38 | 5.40 | 5.30 | 5.33 | 4.94 | -0.97% | 1,522,258 |
| Jul 22, 2026 | 5.47 | 5.49 | 5.37 | 5.38 | 4.98 | -1.57% | 1,855,324 |
| Jul 21, 2026 | 5.40 | 5.48 | 5.39 | 5.47 | 5.06 | 1.62% | 2,062,990 |
| Jul 20, 2026 | 5.39 | 5.43 | 5.37 | 5.38 | 4.98 | -0.20% | 758,233 |
| Jul 17, 2026 | 5.36 | 5.40 | 5.33 | 5.39 | 4.99 | 0.56% | 887,235 |
| Jul 16, 2026 | 5.34 | 5.38 | 5.30 | 5.36 | 4.97 | 0.51% | 1,465,432 |
| Jul 15, 2026 | 5.31 | 5.38 | 5.30 | 5.33 | 4.94 | -0.41% | 940,366 |
| Jul 14, 2026 | 5.33 | 5.37 | 5.27 | 5.36 | 4.96 | 0.56% | 565,064 |
| Jul 13, 2026 | 5.31 | 5.34 | 5.28 | 5.33 | 4.93 | 0.24% | 534,087 |
| Jul 10, 2026 | 5.31 | 5.31 | 5.28 | 5.31 | 4.92 | 0.02% | 821,858 |
| Jul 9, 2026 | 5.32 | 5.35 | 5.27 | 5.31 | 4.92 | -0.09% | 529,707 |
| Jul 8, 2026 | 5.37 | 5.37 | 5.28 | 5.32 | 4.93 | -0.95% | 721,420 |
| Jul 7, 2026 | 5.45 | 5.46 | 5.37 | 5.37 | 4.97 | -1.27% | 1,312,502 |
| Jul 6, 2026 | 5.38 | 5.50 | 5.35 | 5.44 | 5.04 | 0.98% | 2,004,517 |
| Jul 3, 2026 | 5.30 | 5.39 | 5.25 | 5.38 | 4.99 | 1.64% | 1,258,700 |
| Jul 2, 2026 | 5.28 | 5.31 | 5.25 | 5.30 | 4.91 | 0.23% | 882,307 |
| Jul 1, 2026 | 5.21 | 5.29 | 5.13 | 5.29 | 4.90 | 1.60% | 2,111,112 |
| Jun 30, 2026 | 5.14 | 5.23 | 5.10 | 5.20 | 4.82 | 1.38% | 900,500 |
| Jun 29, 2026 | 5.07 | 5.13 | 5.06 | 5.13 | 4.75 | 1.22% | 802,709 |
| Jun 26, 2026 | 5.07 | 5.11 | 5.05 | 5.07 | 4.70 | 0.16% | 438,645 |
| Jun 25, 2026 | 5.10 | 5.10 | 5.04 | 5.06 | 4.69 | -0.75% | 1,002,092 |