Industrial Securities Co.,Ltd. (SHA:601377)
China · Delayed Price · Currency is CNY 6.45
-0.11 (-1.68%)
Sep 12, 2025, 3:00 PM CST
Industrial Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 6.85 | 6.90 | 6.72 | 6.90 | 6.90 | 1.02% | 130,865,314 |
| Aug 27, 2025 | 7.02 | 7.13 | 6.83 | 6.83 | 6.83 | -2.98% | 177,897,792 |
| Aug 26, 2025 | 7.07 | 7.14 | 7.02 | 7.04 | 7.04 | -1.12% | 79,556,672 |
| Aug 25, 2025 | 7.12 | 7.19 | 7.03 | 7.12 | 7.12 | 1.28% | 166,866,101 |
| Aug 22, 2025 | 6.88 | 7.04 | 6.86 | 7.03 | 7.03 | 2.03% | 135,485,935 |
| Aug 21, 2025 | 6.95 | 6.99 | 6.86 | 6.89 | 6.89 | -0.72% | 81,435,781 |
| Aug 20, 2025 | 6.83 | 6.94 | 6.79 | 6.94 | 6.94 | 1.31% | 97,826,489 |
| Aug 19, 2025 | 6.97 | 7.00 | 6.84 | 6.85 | 6.85 | -1.44% | 115,750,883 |
| Aug 18, 2025 | 6.94 | 7.06 | 6.83 | 6.95 | 6.95 | 0.58% | 237,296,944 |
| Aug 15, 2025 | 6.74 | 7.02 | 6.70 | 6.91 | 6.91 | 2.37% | 214,510,893 |
| Aug 14, 2025 | 6.75 | 6.96 | 6.73 | 6.75 | 6.75 | -1.32% | 199,179,074 |
| Aug 13, 2025 | 6.66 | 6.91 | 6.61 | 6.84 | 6.74 | 3.17% | 265,454,483 |
| Aug 12, 2025 | 6.60 | 6.64 | 6.57 | 6.63 | 6.53 | 0.61% | 69,280,846 |
| Aug 11, 2025 | 6.55 | 6.63 | 6.55 | 6.59 | 6.49 | 0.46% | 78,101,538 |
| Aug 8, 2025 | 6.57 | 6.59 | 6.49 | 6.56 | 6.46 | -0.30% | 54,006,029 |
| Aug 7, 2025 | 6.59 | 6.64 | 6.53 | 6.58 | 6.48 | 0.15% | 69,461,182 |
| Aug 6, 2025 | 6.58 | 6.61 | 6.53 | 6.57 | 6.47 | - | 55,708,195 |
| Aug 5, 2025 | 6.49 | 6.58 | 6.49 | 6.57 | 6.47 | 1.55% | 74,006,959 |
| Aug 4, 2025 | 6.44 | 6.48 | 6.41 | 6.47 | 6.38 | 0.15% | 60,141,784 |
| Aug 1, 2025 | 6.48 | 6.53 | 6.42 | 6.46 | 6.37 | -0.62% | 63,171,674 |
| Jul 31, 2025 | 6.63 | 6.67 | 6.46 | 6.50 | 6.40 | -2.40% | 107,781,777 |
| Jul 30, 2025 | 6.70 | 6.75 | 6.59 | 6.66 | 6.56 | -0.89% | 86,055,758 |
| Jul 29, 2025 | 6.73 | 6.76 | 6.61 | 6.72 | 6.62 | -0.88% | 109,398,395 |
| Jul 28, 2025 | 6.75 | 6.91 | 6.68 | 6.78 | 6.68 | -0.15% | 120,233,942 |
| Jul 25, 2025 | 6.78 | 6.84 | 6.71 | 6.79 | 6.69 | -0.29% | 129,573,412 |
| Jul 24, 2025 | 6.47 | 6.89 | 6.46 | 6.81 | 6.71 | 5.09% | 271,831,670 |
| Jul 23, 2025 | 6.50 | 6.61 | 6.46 | 6.48 | 6.39 | - | 140,542,124 |
| Jul 22, 2025 | 6.45 | 6.49 | 6.38 | 6.48 | 6.39 | 0.62% | 85,368,666 |
| Jul 21, 2025 | 6.37 | 6.48 | 6.35 | 6.44 | 6.35 | 1.26% | 86,597,855 |
| Jul 18, 2025 | 6.33 | 6.36 | 6.32 | 6.36 | 6.27 | 0.47% | 59,171,611 |
| Jul 17, 2025 | 6.32 | 6.35 | 6.29 | 6.33 | 6.24 | - | 51,540,528 |
| Jul 16, 2025 | 6.36 | 6.38 | 6.28 | 6.33 | 6.24 | -0.47% | 67,077,983 |
| Jul 15, 2025 | 6.38 | 6.48 | 6.32 | 6.36 | 6.27 | -0.16% | 90,852,048 |
| Jul 14, 2025 | 6.39 | 6.45 | 6.34 | 6.37 | 6.28 | -0.16% | 95,333,070 |
| Jul 11, 2025 | 6.36 | 6.50 | 6.29 | 6.38 | 6.29 | 1.11% | 186,137,012 |
| Jul 10, 2025 | 6.22 | 6.35 | 6.21 | 6.31 | 6.22 | 1.28% | 106,050,773 |
| Jul 9, 2025 | 6.26 | 6.30 | 6.21 | 6.23 | 6.14 | -0.48% | 63,960,592 |
| Jul 8, 2025 | 6.22 | 6.28 | 6.21 | 6.26 | 6.17 | 0.64% | 63,715,045 |
| Jul 7, 2025 | 6.18 | 6.25 | 6.17 | 6.22 | 6.13 | 0.16% | 46,948,606 |