Industrial Securities Co.,Ltd. (SHA:601377)
China · Delayed Price · Currency is CNY 5.82
0.00 (0.00%)
May 22, 2026, 3:00 PM CST
Industrial Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 5.91 | 5.92 | 5.85 | 5.87 | 5.87 | -0.84% | 45,973,000 |
| Apr 23, 2026 | 5.96 | 5.99 | 5.91 | 5.92 | 5.92 | -1.00% | 55,897,160 |
| Apr 22, 2026 | 5.95 | 6.04 | 5.92 | 5.98 | 5.98 | 0.34% | 69,118,820 |
| Apr 21, 2026 | 6.00 | 6.00 | 5.94 | 5.96 | 5.96 | -1.00% | 62,536,210 |
| Apr 20, 2026 | 6.00 | 6.04 | 5.98 | 6.02 | 6.02 | 0.67% | 83,727,330 |
| Apr 17, 2026 | 6.00 | 6.01 | 5.94 | 5.98 | 5.98 | -0.50% | 78,427,570 |
| Apr 16, 2026 | 6.04 | 6.06 | 5.99 | 6.01 | 6.01 | -0.17% | 88,063,120 |
| Apr 15, 2026 | 6.05 | 6.07 | 5.99 | 6.02 | 6.02 | -0.33% | 68,642,650 |
| Apr 14, 2026 | 6.09 | 6.12 | 5.97 | 6.04 | 6.04 | -0.17% | 99,928,320 |
| Apr 13, 2026 | 6.00 | 6.11 | 5.97 | 6.05 | 6.05 | 0.83% | 87,496,620 |
| Apr 10, 2026 | 5.89 | 6.18 | 5.89 | 6.00 | 6.00 | 3.27% | 203,186,500 |
| Apr 9, 2026 | 5.87 | 5.88 | 5.80 | 5.81 | 5.81 | -2.02% | 60,087,040 |
| Apr 8, 2026 | 5.75 | 5.94 | 5.74 | 5.93 | 5.93 | 4.77% | 122,062,600 |
| Apr 7, 2026 | 5.71 | 5.73 | 5.62 | 5.66 | 5.66 | -0.88% | 71,205,220 |
| Apr 3, 2026 | 5.83 | 5.84 | 5.68 | 5.71 | 5.71 | -1.72% | 67,332,970 |
| Apr 2, 2026 | 5.92 | 5.93 | 5.79 | 5.81 | 5.81 | -2.19% | 79,490,350 |
| Apr 1, 2026 | 5.95 | 5.97 | 5.89 | 5.94 | 5.94 | 1.19% | 66,310,430 |
| Mar 31, 2026 | 5.94 | 6.00 | 5.86 | 5.87 | 5.87 | -1.01% | 86,379,150 |
| Mar 30, 2026 | 5.99 | 6.00 | 5.87 | 5.93 | 5.93 | -2.15% | 103,331,900 |
| Mar 27, 2026 | 5.98 | 6.08 | 5.96 | 6.06 | 6.06 | 0.66% | 45,684,030 |
| Mar 26, 2026 | 6.15 | 6.16 | 6.00 | 6.02 | 6.02 | -2.27% | 74,197,030 |
| Mar 25, 2026 | 6.09 | 6.18 | 6.06 | 6.16 | 6.16 | 1.48% | 57,524,120 |
| Mar 24, 2026 | 6.08 | 6.11 | 6.01 | 6.07 | 6.07 | 1.00% | 64,010,360 |
| Mar 23, 2026 | 6.20 | 6.21 | 5.98 | 6.01 | 6.01 | -4.15% | 94,360,940 |
| Mar 20, 2026 | 6.36 | 6.37 | 6.27 | 6.27 | 6.27 | -0.95% | 59,890,760 |
| Mar 19, 2026 | 6.40 | 6.41 | 6.31 | 6.33 | 6.33 | -1.71% | 70,229,180 |
| Mar 18, 2026 | 6.47 | 6.47 | 6.37 | 6.44 | 6.44 | -0.46% | 71,900,340 |
| Mar 17, 2026 | 6.43 | 6.56 | 6.40 | 6.47 | 6.47 | 0.94% | 110,122,600 |
| Mar 16, 2026 | 6.43 | 6.43 | 6.38 | 6.41 | 6.41 | -0.31% | 52,322,140 |
| Mar 13, 2026 | 6.49 | 6.53 | 6.43 | 6.43 | 6.43 | -1.38% | 74,130,210 |
| Mar 12, 2026 | 6.50 | 6.55 | 6.47 | 6.52 | 6.52 | - | 67,158,820 |
| Mar 11, 2026 | 6.50 | 6.54 | 6.46 | 6.52 | 6.52 | 0.46% | 65,228,780 |
| Mar 10, 2026 | 6.50 | 6.54 | 6.46 | 6.49 | 6.49 | 0.31% | 69,954,980 |
| Mar 9, 2026 | 6.50 | 6.54 | 6.46 | 6.47 | 6.47 | -1.97% | 77,818,850 |