Industrial Securities Co.,Ltd. (SHA:601377)
China · Delayed Price · Currency is CNY 6.83
-0.09 (-1.30%)
Nov 17, 2025, 2:14 PM CST
Industrial Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 6.92 | 7.02 | 6.91 | 6.92 | 6.92 | -0.86% | 72,006,869 |
| Nov 13, 2025 | 6.86 | 6.98 | 6.81 | 6.98 | 6.98 | 1.60% | 88,922,805 |
| Nov 12, 2025 | 6.94 | 6.95 | 6.84 | 6.87 | 6.87 | -1.15% | 80,552,241 |
| Nov 11, 2025 | 6.98 | 7.03 | 6.92 | 6.95 | 6.95 | -0.86% | 89,358,381 |
| Nov 10, 2025 | 6.87 | 7.14 | 6.84 | 7.01 | 7.01 | 1.89% | 212,783,639 |
| Nov 7, 2025 | 6.82 | 6.97 | 6.78 | 6.88 | 6.88 | 0.29% | 119,252,069 |
| Nov 6, 2025 | 6.81 | 6.90 | 6.81 | 6.86 | 6.86 | 0.73% | 83,333,612 |
| Nov 5, 2025 | 6.81 | 6.88 | 6.78 | 6.81 | 6.81 | -1.30% | 87,651,107 |
| Nov 4, 2025 | 6.82 | 6.99 | 6.79 | 6.90 | 6.90 | 0.73% | 120,756,834 |
| Nov 3, 2025 | 6.86 | 6.88 | 6.75 | 6.85 | 6.85 | -0.44% | 83,489,728 |
| Oct 31, 2025 | 6.95 | 7.02 | 6.84 | 6.88 | 6.88 | - | 140,674,109 |
| Oct 30, 2025 | 6.92 | 7.01 | 6.86 | 6.88 | 6.88 | -1.01% | 152,778,483 |
| Oct 29, 2025 | 6.74 | 6.98 | 6.67 | 6.95 | 6.95 | 2.66% | 240,291,821 |
| Oct 28, 2025 | 6.69 | 6.83 | 6.66 | 6.77 | 6.77 | 0.45% | 157,932,568 |
| Oct 27, 2025 | 6.60 | 6.83 | 6.55 | 6.74 | 6.74 | 3.06% | 224,208,001 |
| Oct 24, 2025 | 6.51 | 6.56 | 6.49 | 6.54 | 6.54 | 0.46% | 63,488,537 |
| Oct 23, 2025 | 6.45 | 6.51 | 6.40 | 6.51 | 6.51 | 0.77% | 63,209,713 |
| Oct 22, 2025 | 6.48 | 6.49 | 6.44 | 6.46 | 6.46 | -0.62% | 47,746,087 |
| Oct 21, 2025 | 6.47 | 6.58 | 6.46 | 6.50 | 6.50 | 0.78% | 77,384,375 |
| Oct 20, 2025 | 6.51 | 6.53 | 6.43 | 6.45 | 6.45 | - | 67,266,880 |
| Oct 17, 2025 | 6.59 | 6.65 | 6.45 | 6.45 | 6.45 | -2.27% | 89,987,399 |
| Oct 16, 2025 | 6.56 | 6.63 | 6.54 | 6.60 | 6.60 | 0.15% | 70,098,098 |
| Oct 15, 2025 | 6.57 | 6.61 | 6.48 | 6.59 | 6.59 | 0.46% | 85,651,708 |
| Oct 14, 2025 | 6.58 | 6.67 | 6.52 | 6.56 | 6.56 | -0.30% | 117,188,242 |
| Oct 13, 2025 | 6.47 | 6.58 | 6.45 | 6.58 | 6.58 | -0.60% | 87,353,351 |
| Oct 10, 2025 | 6.55 | 6.68 | 6.54 | 6.62 | 6.62 | 0.61% | 97,192,084 |
| Oct 9, 2025 | 6.52 | 6.61 | 6.47 | 6.58 | 6.58 | 0.61% | 103,744,435 |
| Sep 30, 2025 | 6.56 | 6.61 | 6.49 | 6.54 | 6.54 | -0.76% | 103,774,880 |
| Sep 29, 2025 | 6.34 | 6.68 | 6.31 | 6.59 | 6.59 | 3.94% | 214,138,752 |
| Sep 26, 2025 | 6.35 | 6.41 | 6.34 | 6.34 | 6.34 | -0.47% | 52,997,969 |
| Sep 25, 2025 | 6.37 | 6.41 | 6.35 | 6.37 | 6.37 | -0.47% | 57,117,639 |
| Sep 24, 2025 | 6.27 | 6.44 | 6.25 | 6.40 | 6.40 | 1.91% | 92,052,328 |
| Sep 23, 2025 | 6.34 | 6.34 | 6.18 | 6.28 | 6.28 | -1.26% | 93,135,365 |
| Sep 22, 2025 | 6.32 | 6.37 | 6.27 | 6.36 | 6.36 | 0.63% | 67,307,961 |
| Sep 19, 2025 | 6.34 | 6.37 | 6.28 | 6.32 | 6.32 | -0.47% | 65,492,490 |
| Sep 18, 2025 | 6.49 | 6.50 | 6.28 | 6.35 | 6.35 | -2.16% | 154,438,454 |
| Sep 17, 2025 | 6.42 | 6.52 | 6.41 | 6.49 | 6.49 | 1.09% | 105,670,650 |
| Sep 16, 2025 | 6.46 | 6.47 | 6.36 | 6.42 | 6.42 | -0.47% | 126,248,400 |
| Sep 15, 2025 | 6.42 | 6.51 | 6.41 | 6.45 | 6.45 | - | 98,692,895 |
| Sep 12, 2025 | 6.56 | 6.60 | 6.42 | 6.45 | 6.45 | -1.68% | 160,543,456 |
| Sep 11, 2025 | 6.39 | 6.60 | 6.37 | 6.56 | 6.56 | 2.50% | 132,678,058 |
| Sep 10, 2025 | 6.46 | 6.48 | 6.38 | 6.40 | 6.40 | -0.93% | 88,802,799 |
| Sep 9, 2025 | 6.47 | 6.50 | 6.42 | 6.46 | 6.46 | -0.15% | 93,207,895 |
| Sep 8, 2025 | 6.52 | 6.55 | 6.45 | 6.47 | 6.47 | -1.07% | 116,827,152 |
| Sep 5, 2025 | 6.50 | 6.54 | 6.43 | 6.54 | 6.54 | 0.77% | 82,391,625 |
| Sep 4, 2025 | 6.45 | 6.53 | 6.41 | 6.49 | 6.49 | 0.46% | 112,057,074 |
| Sep 3, 2025 | 6.66 | 6.69 | 6.42 | 6.46 | 6.46 | -2.71% | 138,077,274 |
| Sep 2, 2025 | 6.71 | 6.72 | 6.56 | 6.64 | 6.64 | -0.90% | 135,419,303 |
| Sep 1, 2025 | 6.87 | 6.88 | 6.67 | 6.70 | 6.70 | -1.62% | 197,687,244 |
| Aug 29, 2025 | 6.90 | 6.97 | 6.77 | 6.81 | 6.81 | -1.30% | 165,352,762 |