Industrial Securities Co.,Ltd. (SHA:601377)
China · Delayed Price · Currency is CNY 5.72
0.00 (0.00%)
Sep 30, 2026, 3:00 PM CST
Industrial Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5.72 | 5.74 | 5.70 | 5.72 | 5.72 | - | 49,489,493 |
| Sep 29, 2026 | 5.77 | 5.77 | 5.72 | 5.72 | 5.72 | -0.35% | 41,055,291 |
| Sep 28, 2026 | 5.85 | 5.86 | 5.71 | 5.74 | 5.74 | -2.21% | 60,053,501 |
| Sep 24, 2026 | 5.91 | 5.91 | 5.82 | 5.87 | 5.87 | -0.84% | 48,021,465 |
| Sep 23, 2026 | 5.97 | 5.98 | 5.91 | 5.92 | 5.92 | -0.84% | 41,543,480 |
| Sep 22, 2026 | 5.99 | 6.01 | 5.95 | 5.97 | 5.97 | - | 53,285,370 |
| Sep 21, 2026 | 5.92 | 5.98 | 5.90 | 5.97 | 5.97 | 1.02% | 52,803,068 |
| Sep 18, 2026 | 5.87 | 5.93 | 5.85 | 5.91 | 5.91 | 1.03% | 56,058,759 |
| Sep 17, 2026 | 5.88 | 5.91 | 5.83 | 5.85 | 5.85 | -1.02% | 48,798,617 |
| Sep 16, 2026 | 5.79 | 5.92 | 5.75 | 5.91 | 5.91 | 1.90% | 84,079,927 |
| Sep 15, 2026 | 5.82 | 5.86 | 5.78 | 5.80 | 5.80 | -0.34% | 48,935,518 |
| Sep 14, 2026 | 5.82 | 5.84 | 5.80 | 5.82 | 5.82 | -0.34% | 32,035,766 |
| Sep 11, 2026 | 5.95 | 5.95 | 5.79 | 5.84 | 5.84 | -2.18% | 77,865,049 |
| Sep 10, 2026 | 5.92 | 5.98 | 5.91 | 5.97 | 5.97 | 0.67% | 56,599,250 |
| Sep 9, 2026 | 5.90 | 5.94 | 5.88 | 5.93 | 5.93 | 0.34% | 43,571,840 |
| Sep 8, 2026 | 5.89 | 5.94 | 5.89 | 5.91 | 5.91 | - | 38,441,458 |
| Sep 7, 2026 | 5.97 | 5.99 | 5.86 | 5.91 | 5.91 | -0.84% | 79,912,479 |
| Sep 4, 2026 | 5.93 | 6.01 | 5.91 | 5.96 | 5.96 | 0.68% | 101,514,807 |
| Sep 3, 2026 | 5.86 | 5.95 | 5.86 | 5.92 | 5.92 | 1.02% | 70,404,986 |
| Sep 2, 2026 | 5.92 | 5.93 | 5.84 | 5.86 | 5.86 | -1.51% | 60,284,956 |
| Sep 1, 2026 | 5.91 | 5.96 | 5.89 | 5.95 | 5.95 | 0.51% | 65,216,426 |
| Aug 31, 2026 | 5.91 | 5.93 | 5.86 | 5.92 | 5.92 | -0.17% | 63,357,288 |
| Aug 28, 2026 | 5.93 | 5.95 | 5.89 | 5.93 | 5.93 | -0.34% | 55,521,089 |
| Aug 27, 2026 | 5.90 | 5.95 | 5.88 | 5.95 | 5.95 | 0.34% | 88,178,819 |
| Aug 26, 2026 | 5.82 | 5.94 | 5.82 | 5.93 | 5.93 | 1.72% | 98,660,102 |
| Aug 25, 2026 | 5.81 | 5.83 | 5.79 | 5.83 | 5.83 | 0.34% | 32,703,808 |
| Aug 24, 2026 | 5.79 | 5.84 | 5.78 | 5.81 | 5.81 | 0.35% | 49,369,700 |
| Aug 21, 2026 | 5.78 | 5.81 | 5.73 | 5.79 | 5.79 | 0.17% | 38,504,952 |
| Aug 20, 2026 | 5.79 | 5.80 | 5.76 | 5.78 | 5.78 | 0.17% | 44,259,825 |
| Aug 19, 2026 | 5.82 | 5.83 | 5.75 | 5.77 | 5.77 | -0.86% | 53,576,945 |
| Aug 18, 2026 | 5.84 | 5.85 | 5.79 | 5.82 | 5.82 | -0.51% | 47,407,958 |
| Aug 17, 2026 | 5.83 | 5.86 | 5.82 | 5.85 | 5.85 | 0.17% | 48,698,048 |
| Aug 14, 2026 | 5.88 | 5.89 | 5.82 | 5.84 | 5.84 | -0.68% | 48,486,670 |
| Aug 13, 2026 | 5.88 | 5.93 | 5.87 | 5.88 | 5.88 | 0.17% | 58,010,005 |
| Aug 12, 2026 | 5.86 | 5.89 | 5.85 | 5.87 | 5.87 | 0.17% | 38,821,297 |
| Aug 11, 2026 | 5.90 | 5.92 | 5.86 | 5.86 | 5.86 | -0.85% | 46,208,221 |
| Aug 10, 2026 | 5.90 | 5.93 | 5.87 | 5.91 | 5.91 | 0.34% | 53,149,960 |
| Aug 7, 2026 | 5.90 | 5.91 | 5.85 | 5.89 | 5.89 | -0.34% | 64,233,807 |
| Aug 6, 2026 | 6.00 | 6.00 | 5.89 | 5.91 | 5.91 | -1.66% | 95,319,009 |
| Aug 5, 2026 | 6.02 | 6.03 | 5.99 | 6.01 | 6.01 | - | 80,090,747 |
| Aug 4, 2026 | 6.04 | 6.07 | 5.99 | 6.01 | 6.01 | -0.50% | 97,369,233 |
| Aug 3, 2026 | 6.00 | 6.05 | 5.99 | 6.04 | 6.04 | - | 70,859,041 |
| Jul 31, 2026 | 6.04 | 6.06 | 6.00 | 6.04 | 6.04 | 0.50% | 73,165,630 |
| Jul 30, 2026 | 6.05 | 6.11 | 6.03 | 6.11 | 6.01 | 0.33% | 90,334,158 |
| Jul 29, 2026 | 6.05 | 6.10 | 5.99 | 6.09 | 5.99 | 0.66% | 118,167,653 |
| Jul 28, 2026 | 6.08 | 6.11 | 6.04 | 6.05 | 5.95 | -1.14% | 55,552,526 |
| Jul 27, 2026 | 6.07 | 6.13 | 6.02 | 6.12 | 6.02 | 0.66% | 55,580,247 |
| Jul 24, 2026 | 6.19 | 6.20 | 6.08 | 6.08 | 5.98 | -2.25% | 70,901,951 |
| Jul 23, 2026 | 6.13 | 6.23 | 6.12 | 6.22 | 6.12 | 1.47% | 78,158,516 |
| Jul 22, 2026 | 6.15 | 6.16 | 6.09 | 6.13 | 6.03 | -0.81% | 75,080,379 |