Industrial Securities Co.,Ltd. (SHA:601377)
China · Delayed Price · Currency is CNY 6.13
+0.09 (1.49%)
At close: Jul 9, 2026
Industrial Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 6.06 | 6.13 | 6.00 | 6.13 | 6.13 | 1.49% | 78,046,459 |
| Jul 8, 2026 | 6.09 | 6.13 | 6.04 | 6.04 | 6.04 | -0.98% | 58,269,948 |
| Jul 7, 2026 | 6.18 | 6.19 | 6.07 | 6.10 | 6.10 | -1.77% | 82,952,110 |
| Jul 6, 2026 | 6.23 | 6.26 | 6.15 | 6.21 | 6.21 | 0.65% | 89,871,494 |
| Jul 3, 2026 | 6.16 | 6.19 | 6.09 | 6.17 | 6.17 | 0.65% | 112,725,722 |
| Jul 2, 2026 | 6.27 | 6.29 | 6.12 | 6.13 | 6.13 | -2.23% | 152,983,476 |
| Jul 1, 2026 | 6.02 | 6.35 | 6.02 | 6.27 | 6.27 | 3.81% | 226,851,015 |
| Jun 30, 2026 | 6.07 | 6.12 | 5.98 | 6.04 | 6.04 | -0.49% | 117,118,309 |
| Jun 29, 2026 | 6.00 | 6.18 | 5.99 | 6.07 | 6.07 | 1.17% | 135,643,127 |
| Jun 26, 2026 | 6.17 | 6.28 | 5.98 | 6.00 | 6.00 | -3.69% | 169,387,327 |
| Jun 25, 2026 | 6.10 | 6.31 | 6.04 | 6.23 | 6.23 | 2.13% | 197,768,280 |
| Jun 24, 2026 | 6.16 | 6.30 | 6.08 | 6.10 | 6.10 | -1.93% | 166,488,291 |
| Jun 23, 2026 | 6.24 | 6.38 | 6.16 | 6.22 | 6.22 | -0.32% | 247,260,383 |
| Jun 22, 2026 | 5.80 | 6.26 | 5.79 | 6.24 | 6.24 | 7.22% | 309,214,861 |
| Jun 18, 2026 | 6.05 | 6.07 | 5.81 | 5.82 | 5.82 | -4.28% | 155,685,712 |
| Jun 17, 2026 | 6.13 | 6.16 | 6.05 | 6.08 | 6.08 | -0.82% | 91,092,363 |
| Jun 16, 2026 | 6.03 | 6.15 | 6.02 | 6.13 | 6.13 | 0.33% | 105,210,929 |
| Jun 15, 2026 | 6.02 | 6.22 | 6.00 | 6.11 | 6.11 | 1.83% | 180,611,000 |
| Jun 12, 2026 | 5.84 | 6.03 | 5.81 | 6.00 | 6.00 | 2.74% | 147,500,400 |
| Jun 11, 2026 | 5.82 | 5.92 | 5.79 | 5.84 | 5.84 | -0.34% | 72,831,520 |
| Jun 10, 2026 | 5.74 | 5.88 | 5.73 | 5.86 | 5.86 | 1.74% | 87,081,030 |
| Jun 9, 2026 | 5.79 | 5.81 | 5.71 | 5.76 | 5.76 | -0.69% | 59,940,750 |
| Jun 8, 2026 | 5.76 | 5.83 | 5.72 | 5.80 | 5.80 | -0.68% | 78,417,926 |
| Jun 5, 2026 | 5.81 | 5.88 | 5.80 | 5.84 | 5.84 | -0.17% | 76,808,670 |
| Jun 4, 2026 | 5.75 | 5.92 | 5.74 | 5.85 | 5.85 | 1.39% | 130,243,800 |
| Jun 3, 2026 | 5.81 | 5.83 | 5.74 | 5.77 | 5.77 | -0.69% | 79,143,850 |
| Jun 2, 2026 | 5.76 | 5.83 | 5.73 | 5.81 | 5.81 | 0.69% | 75,062,400 |
| Jun 1, 2026 | 5.74 | 5.79 | 5.69 | 5.77 | 5.77 | 0.35% | 55,304,720 |
| May 29, 2026 | 5.70 | 5.82 | 5.69 | 5.75 | 5.75 | 0.70% | 87,072,690 |
| May 28, 2026 | 5.85 | 5.86 | 5.63 | 5.71 | 5.71 | -2.56% | 109,952,300 |
| May 27, 2026 | 5.84 | 5.96 | 5.80 | 5.86 | 5.86 | - | 88,641,550 |
| May 26, 2026 | 5.78 | 5.91 | 5.76 | 5.86 | 5.86 | 1.03% | 93,176,770 |
| May 25, 2026 | 5.82 | 5.88 | 5.74 | 5.80 | 5.80 | -0.34% | 78,445,820 |
| May 22, 2026 | 5.84 | 5.86 | 5.76 | 5.82 | 5.82 | - | 79,879,300 |
| May 21, 2026 | 5.91 | 6.08 | 5.82 | 5.82 | 5.82 | -1.02% | 147,103,400 |
| May 20, 2026 | 5.91 | 5.92 | 5.86 | 5.88 | 5.88 | -1.01% | 38,438,420 |
| May 19, 2026 | 5.85 | 5.95 | 5.83 | 5.94 | 5.94 | 1.37% | 52,204,660 |
| May 18, 2026 | 5.88 | 5.93 | 5.83 | 5.86 | 5.86 | -0.51% | 53,875,420 |
| May 15, 2026 | 6.02 | 6.03 | 5.88 | 5.89 | 5.89 | -2.16% | 99,621,560 |
| May 14, 2026 | 6.12 | 6.16 | 6.02 | 6.02 | 6.02 | -1.47% | 90,807,110 |
| May 13, 2026 | 6.12 | 6.14 | 6.06 | 6.11 | 6.11 | -0.49% | 78,844,240 |
| May 12, 2026 | 6.14 | 6.19 | 6.08 | 6.14 | 6.14 | 0.16% | 102,961,300 |
| May 11, 2026 | 6.06 | 6.16 | 6.01 | 6.13 | 6.13 | 1.16% | 111,227,300 |
| May 8, 2026 | 6.07 | 6.11 | 6.03 | 6.06 | 6.06 | -0.66% | 71,056,840 |
| May 7, 2026 | 6.19 | 6.21 | 6.07 | 6.10 | 6.10 | -1.13% | 109,803,800 |
| May 6, 2026 | 6.08 | 6.19 | 6.07 | 6.17 | 6.17 | 1.65% | 128,814,100 |
| Apr 30, 2026 | 6.05 | 6.15 | 6.00 | 6.07 | 6.07 | 1.85% | 137,072,500 |
| Apr 29, 2026 | 5.89 | 5.96 | 5.87 | 5.96 | 5.96 | 0.85% | 70,568,430 |
| Apr 28, 2026 | 5.85 | 5.97 | 5.85 | 5.91 | 5.91 | 0.85% | 78,022,730 |
| Apr 27, 2026 | 5.88 | 5.92 | 5.85 | 5.86 | 5.86 | -0.17% | 47,421,620 |