Industrial Securities Co.,Ltd. (SHA:601377)
China flag China · Delayed Price · Currency is CNY
6.54
-0.05 (-0.76%)
Sep 30, 2025, 3:00 PM CST

Industrial Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20256.566.616.496.546.54-0.76%103,774,880
Sep 29, 20256.346.686.316.596.593.94%214,138,752
Sep 26, 20256.356.416.346.346.34-0.47%52,997,969
Sep 25, 20256.376.416.356.376.37-0.47%57,117,639
Sep 24, 20256.276.446.256.406.401.91%92,052,328
Sep 23, 20256.346.346.186.286.28-1.26%93,135,365
Sep 22, 20256.326.376.276.366.360.63%67,307,961
Sep 19, 20256.346.376.286.326.32-0.47%65,492,490
Sep 18, 20256.496.506.286.356.35-2.16%154,438,454
Sep 17, 20256.426.526.416.496.491.09%105,670,650
Sep 16, 20256.466.476.366.426.42-0.47%126,248,400
Sep 15, 20256.426.516.416.456.45-98,692,895
Sep 12, 20256.566.606.426.456.45-1.68%160,543,456
Sep 11, 20256.396.606.376.566.562.50%132,678,058
Sep 10, 20256.466.486.386.406.40-0.93%88,802,799
Sep 9, 20256.476.506.426.466.46-0.15%93,207,895
Sep 8, 20256.526.556.456.476.47-1.07%116,827,152
Sep 5, 20256.506.546.436.546.540.77%82,391,625
Sep 4, 20256.456.536.416.496.490.46%112,057,074
Sep 3, 20256.666.696.426.466.46-2.71%138,077,274
Sep 2, 20256.716.726.566.646.64-0.90%135,419,303
Sep 1, 20256.876.886.676.706.70-1.62%197,687,244
Aug 29, 20256.906.976.776.816.81-1.30%165,352,762
Aug 28, 20256.856.906.726.906.901.02%130,865,314
Aug 27, 20257.027.136.836.836.83-2.98%177,897,792
Aug 26, 20257.077.147.027.047.04-1.12%79,556,672
Aug 25, 20257.127.197.037.127.121.28%166,866,101
Aug 22, 20256.887.046.867.037.032.03%135,485,935
Aug 21, 20256.956.996.866.896.89-0.72%81,435,781
Aug 20, 20256.836.946.796.946.941.31%97,826,489
Aug 19, 20256.977.006.846.856.85-1.44%115,750,883
Aug 18, 20256.947.066.836.956.950.58%237,296,944
Aug 15, 20256.747.026.706.916.912.37%214,510,893
Aug 14, 20256.756.966.736.756.75-1.32%199,179,074
Aug 13, 20256.666.916.616.846.743.17%265,454,483
Aug 12, 20256.606.646.576.636.530.61%69,280,846
Aug 11, 20256.556.636.556.596.490.46%78,101,538
Aug 8, 20256.576.596.496.566.46-0.30%54,006,029
Aug 7, 20256.596.646.536.586.480.15%69,461,182
Aug 6, 20256.586.616.536.576.47-55,708,195
Aug 5, 20256.496.586.496.576.471.55%74,006,959
Aug 4, 20256.446.486.416.476.380.15%60,141,784
Aug 1, 20256.486.536.426.466.37-0.62%63,171,674
Jul 31, 20256.636.676.466.506.40-2.40%107,781,777
Jul 30, 20256.706.756.596.666.56-0.89%86,055,758
Jul 29, 20256.736.766.616.726.62-0.88%109,398,395
Jul 28, 20256.756.916.686.786.68-0.15%120,233,942
Jul 25, 20256.786.846.716.796.69-0.29%129,573,412
Jul 24, 20256.476.896.466.816.715.09%271,831,670
Jul 23, 20256.506.616.466.486.39-140,542,124