Industrial Securities Co.,Ltd. (SHA:601377)
China · Delayed Price · Currency is CNY 5.45
+0.01 (0.18%)
Oct 23, 2026, 11:29 AM CST
Industrial Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.40 | 5.46 | 5.32 | 5.45 | 5.45 | 0.18% | 47,906,157 |
| Oct 22, 2026 | 5.51 | 5.52 | 5.41 | 5.44 | 5.44 | -1.09% | 63,332,380 |
| Oct 21, 2026 | 5.62 | 5.64 | 5.49 | 5.50 | 5.50 | -2.14% | 69,998,620 |
| Oct 20, 2026 | 5.66 | 5.67 | 5.60 | 5.62 | 5.62 | -0.88% | 48,144,879 |
| Oct 19, 2026 | 5.66 | 5.69 | 5.63 | 5.67 | 5.67 | - | 35,819,334 |
| Oct 16, 2026 | 5.73 | 5.75 | 5.62 | 5.67 | 5.67 | -1.05% | 59,071,050 |
| Oct 15, 2026 | 5.69 | 5.75 | 5.65 | 5.73 | 5.73 | 0.35% | 63,720,613 |
| Oct 14, 2026 | 5.73 | 5.81 | 5.73 | 5.76 | 5.71 | 0.35% | 45,076,872 |
| Oct 13, 2026 | 5.76 | 5.79 | 5.73 | 5.74 | 5.69 | -0.69% | 48,579,444 |
| Oct 12, 2026 | 5.77 | 5.81 | 5.76 | 5.78 | 5.73 | 0.17% | 48,429,569 |
| Oct 9, 2026 | 5.68 | 5.80 | 5.66 | 5.77 | 5.72 | 1.58% | 63,765,784 |
| Oct 8, 2026 | 5.72 | 5.75 | 5.64 | 5.68 | 5.63 | -0.70% | 54,679,930 |
| Sep 30, 2026 | 5.72 | 5.74 | 5.70 | 5.72 | 5.67 | - | 49,489,493 |
| Sep 29, 2026 | 5.77 | 5.77 | 5.72 | 5.72 | 5.67 | -0.35% | 41,055,291 |
| Sep 28, 2026 | 5.85 | 5.86 | 5.71 | 5.74 | 5.69 | -2.21% | 60,053,501 |
| Sep 24, 2026 | 5.91 | 5.91 | 5.82 | 5.87 | 5.82 | -0.84% | 48,021,465 |
| Sep 23, 2026 | 5.97 | 5.98 | 5.91 | 5.92 | 5.87 | -0.84% | 41,543,480 |
| Sep 22, 2026 | 5.99 | 6.01 | 5.95 | 5.97 | 5.92 | - | 53,285,371 |
| Sep 21, 2026 | 5.92 | 5.98 | 5.90 | 5.97 | 5.92 | 1.02% | 52,803,068 |
| Sep 18, 2026 | 5.87 | 5.93 | 5.85 | 5.91 | 5.86 | 1.03% | 56,058,759 |
| Sep 17, 2026 | 5.88 | 5.91 | 5.83 | 5.85 | 5.80 | -1.02% | 48,798,617 |
| Sep 16, 2026 | 5.79 | 5.92 | 5.75 | 5.91 | 5.86 | 1.90% | 84,079,927 |
| Sep 15, 2026 | 5.82 | 5.86 | 5.78 | 5.80 | 5.75 | -0.34% | 48,935,518 |
| Sep 14, 2026 | 5.82 | 5.84 | 5.80 | 5.82 | 5.77 | -0.34% | 32,035,766 |
| Sep 11, 2026 | 5.95 | 5.95 | 5.79 | 5.84 | 5.79 | -2.18% | 77,865,049 |
| Sep 10, 2026 | 5.92 | 5.98 | 5.91 | 5.97 | 5.92 | 0.67% | 56,599,256 |
| Sep 9, 2026 | 5.90 | 5.94 | 5.88 | 5.93 | 5.88 | 0.34% | 43,571,843 |
| Sep 8, 2026 | 5.89 | 5.94 | 5.89 | 5.91 | 5.86 | - | 38,441,458 |
| Sep 7, 2026 | 5.97 | 5.99 | 5.86 | 5.91 | 5.86 | -0.84% | 79,912,479 |
| Sep 4, 2026 | 5.93 | 6.01 | 5.91 | 5.96 | 5.91 | 0.68% | 101,514,807 |
| Sep 3, 2026 | 5.86 | 5.95 | 5.86 | 5.92 | 5.87 | 1.02% | 70,404,986 |
| Sep 2, 2026 | 5.92 | 5.93 | 5.84 | 5.86 | 5.81 | -1.51% | 60,284,956 |
| Sep 1, 2026 | 5.91 | 5.96 | 5.89 | 5.95 | 5.90 | 0.51% | 65,216,426 |
| Aug 31, 2026 | 5.91 | 5.93 | 5.86 | 5.92 | 5.87 | -0.17% | 63,357,288 |
| Aug 28, 2026 | 5.93 | 5.95 | 5.89 | 5.93 | 5.88 | -0.34% | 55,521,089 |
| Aug 27, 2026 | 5.90 | 5.95 | 5.88 | 5.95 | 5.90 | 0.34% | 88,178,819 |
| Aug 26, 2026 | 5.82 | 5.94 | 5.82 | 5.93 | 5.88 | 1.72% | 98,660,102 |
| Aug 25, 2026 | 5.81 | 5.83 | 5.79 | 5.83 | 5.78 | 0.34% | 32,703,808 |
| Aug 24, 2026 | 5.79 | 5.84 | 5.78 | 5.81 | 5.76 | 0.35% | 49,369,700 |
| Aug 21, 2026 | 5.78 | 5.81 | 5.73 | 5.79 | 5.74 | 0.17% | 38,504,952 |
| Aug 20, 2026 | 5.79 | 5.80 | 5.76 | 5.78 | 5.73 | 0.17% | 44,259,825 |
| Aug 19, 2026 | 5.82 | 5.83 | 5.75 | 5.77 | 5.72 | -0.86% | 53,576,945 |
| Aug 18, 2026 | 5.84 | 5.85 | 5.79 | 5.82 | 5.77 | -0.51% | 47,407,958 |
| Aug 17, 2026 | 5.83 | 5.86 | 5.82 | 5.85 | 5.80 | 0.17% | 48,698,048 |
| Aug 14, 2026 | 5.88 | 5.89 | 5.82 | 5.84 | 5.79 | -0.68% | 48,486,670 |
| Aug 13, 2026 | 5.88 | 5.93 | 5.87 | 5.88 | 5.83 | 0.17% | 58,010,005 |
| Aug 12, 2026 | 5.86 | 5.89 | 5.85 | 5.87 | 5.82 | 0.17% | 38,821,297 |
| Aug 11, 2026 | 5.90 | 5.92 | 5.86 | 5.86 | 5.81 | -0.85% | 46,208,221 |
| Aug 10, 2026 | 5.90 | 5.93 | 5.87 | 5.91 | 5.86 | 0.34% | 53,149,960 |
| Aug 7, 2026 | 5.90 | 5.91 | 5.85 | 5.89 | 5.84 | -0.34% | 64,233,807 |