Industrial Securities Co.,Ltd. (SHA:601377)
China · Delayed Price · Currency is CNY 7.65
+0.23 (3.10%)
At close: Dec 26, 2025
Industrial Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 7.42 | 7.92 | 7.42 | 7.65 | 7.65 | 3.10% | 357,350,700 |
| Dec 25, 2025 | 7.41 | 7.57 | 7.37 | 7.42 | 7.42 | -0.27% | 166,793,300 |
| Dec 24, 2025 | 7.26 | 7.48 | 7.26 | 7.44 | 7.44 | 2.06% | 186,400,200 |
| Dec 23, 2025 | 7.31 | 7.42 | 7.26 | 7.29 | 7.29 | -0.27% | 158,680,100 |
| Dec 22, 2025 | 7.23 | 7.38 | 7.20 | 7.31 | 7.31 | 1.25% | 181,019,700 |
| Dec 19, 2025 | 7.11 | 7.35 | 7.11 | 7.22 | 7.22 | 0.98% | 195,213,138 |
| Dec 18, 2025 | 7.30 | 7.33 | 7.14 | 7.15 | 7.15 | -3.38% | 198,597,113 |
| Dec 17, 2025 | 7.14 | 7.47 | 7.09 | 7.40 | 7.35 | 3.35% | 312,180,643 |
| Dec 16, 2025 | 7.23 | 7.28 | 7.13 | 7.16 | 7.11 | -1.38% | 140,503,200 |
| Dec 15, 2025 | 7.08 | 7.40 | 7.07 | 7.26 | 7.21 | 1.26% | 278,099,000 |
| Dec 12, 2025 | 7.21 | 7.26 | 7.07 | 7.17 | 7.12 | -0.97% | 275,651,300 |
| Dec 11, 2025 | 7.25 | 7.43 | 7.13 | 7.24 | 7.19 | -0.28% | 354,384,600 |
| Dec 10, 2025 | 7.20 | 7.36 | 7.12 | 7.26 | 7.21 | 0.28% | 391,243,500 |
| Dec 9, 2025 | 7.57 | 7.60 | 7.22 | 7.24 | 7.19 | -5.97% | 603,221,500 |
| Dec 8, 2025 | 7.48 | 7.92 | 7.39 | 7.70 | 7.65 | 6.94% | 829,993,500 |
| Dec 5, 2025 | 6.78 | 7.49 | 6.77 | 7.20 | 7.15 | 5.57% | 351,960,200 |
| Dec 4, 2025 | 6.81 | 6.92 | 6.80 | 6.82 | 6.77 | -0.29% | 67,011,760 |
| Dec 3, 2025 | 6.89 | 7.02 | 6.83 | 6.84 | 6.79 | -0.29% | 89,365,320 |
| Dec 2, 2025 | 6.83 | 6.95 | 6.80 | 6.86 | 6.81 | - | 74,397,770 |
| Dec 1, 2025 | 6.71 | 6.86 | 6.71 | 6.86 | 6.81 | 1.33% | 81,923,430 |
| Nov 28, 2025 | 6.65 | 6.86 | 6.63 | 6.77 | 6.72 | 1.50% | 82,985,310 |
| Nov 27, 2025 | 6.63 | 6.74 | 6.62 | 6.67 | 6.62 | 0.15% | 44,120,960 |
| Nov 26, 2025 | 6.72 | 6.74 | 6.64 | 6.66 | 6.62 | -0.89% | 46,136,310 |
| Nov 25, 2025 | 6.69 | 6.76 | 6.65 | 6.72 | 6.67 | 0.45% | 65,914,430 |
| Nov 24, 2025 | 6.59 | 6.74 | 6.51 | 6.69 | 6.64 | 2.14% | 94,103,340 |
| Nov 21, 2025 | 6.84 | 6.89 | 6.54 | 6.55 | 6.51 | -5.07% | 160,655,700 |
| Nov 20, 2025 | 6.99 | 7.06 | 6.88 | 6.90 | 6.85 | 1.32% | 198,018,600 |
| Nov 19, 2025 | 6.87 | 6.96 | 6.74 | 6.81 | 6.76 | -1.02% | 99,168,200 |
| Nov 18, 2025 | 6.82 | 6.96 | 6.82 | 6.88 | 6.83 | 0.58% | 94,616,790 |
| Nov 17, 2025 | 6.90 | 6.90 | 6.81 | 6.84 | 6.79 | -1.16% | 68,041,130 |
| Nov 14, 2025 | 6.92 | 7.02 | 6.91 | 6.92 | 6.87 | -0.86% | 72,006,860 |
| Nov 13, 2025 | 6.86 | 6.98 | 6.81 | 6.98 | 6.93 | 1.60% | 88,922,800 |
| Nov 12, 2025 | 6.94 | 6.95 | 6.84 | 6.87 | 6.82 | -1.15% | 80,552,240 |
| Nov 11, 2025 | 6.98 | 7.03 | 6.92 | 6.95 | 6.90 | -0.86% | 89,358,380 |
| Nov 10, 2025 | 6.87 | 7.14 | 6.84 | 7.01 | 6.96 | 1.89% | 212,783,600 |
| Nov 7, 2025 | 6.82 | 6.97 | 6.78 | 6.88 | 6.83 | 0.29% | 119,252,000 |
| Nov 6, 2025 | 6.81 | 6.90 | 6.81 | 6.86 | 6.81 | 0.73% | 83,333,610 |
| Nov 5, 2025 | 6.81 | 6.88 | 6.78 | 6.81 | 6.76 | -1.30% | 87,651,100 |
| Nov 4, 2025 | 6.82 | 6.99 | 6.79 | 6.90 | 6.85 | 0.73% | 120,756,800 |
| Nov 3, 2025 | 6.86 | 6.88 | 6.75 | 6.85 | 6.80 | -0.44% | 83,489,720 |
| Oct 31, 2025 | 6.95 | 7.02 | 6.84 | 6.88 | 6.83 | - | 140,674,100 |
| Oct 30, 2025 | 6.92 | 7.01 | 6.86 | 6.88 | 6.83 | -1.01% | 152,778,400 |
| Oct 29, 2025 | 6.74 | 6.98 | 6.67 | 6.95 | 6.90 | 2.66% | 240,291,800 |
| Oct 28, 2025 | 6.69 | 6.83 | 6.66 | 6.77 | 6.72 | 0.45% | 157,932,500 |
| Oct 27, 2025 | 6.60 | 6.83 | 6.55 | 6.74 | 6.69 | 3.06% | 224,208,000 |
| Oct 24, 2025 | 6.51 | 6.56 | 6.49 | 6.54 | 6.50 | 0.46% | 63,488,530 |
| Oct 23, 2025 | 6.45 | 6.51 | 6.40 | 6.51 | 6.47 | 0.77% | 63,209,710 |
| Oct 22, 2025 | 6.48 | 6.49 | 6.44 | 6.46 | 6.42 | -0.62% | 47,746,080 |
| Oct 21, 2025 | 6.47 | 6.58 | 6.46 | 6.50 | 6.46 | 0.78% | 77,384,370 |
| Oct 20, 2025 | 6.51 | 6.53 | 6.43 | 6.45 | 6.41 | - | 67,266,880 |