Industrial Securities Co.,Ltd. (SHA:601377)
China · Delayed Price · Currency is CNY 5.76
-0.01 (-0.17%)
Aug 20, 2026, 1:35 PM CST
Industrial Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 5.82 | 5.83 | 5.76 | 5.76 | - | -1.03% | 41,878,753 |
| 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 | - | 70,859,040 |
| 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 |
| Jul 21, 2026 | 6.20 | 6.25 | 6.13 | 6.18 | 6.08 | -0.32% | 105,493,352 |
| Jul 20, 2026 | 6.15 | 6.24 | 6.12 | 6.20 | 6.10 | 1.31% | 110,773,194 |
| Jul 17, 2026 | 6.15 | 6.22 | 6.07 | 6.12 | 6.02 | -0.81% | 114,084,057 |
| Jul 16, 2026 | 6.16 | 6.19 | 6.12 | 6.17 | 6.07 | -0.64% | 72,832,246 |
| Jul 15, 2026 | 6.13 | 6.24 | 6.11 | 6.21 | 6.11 | 1.31% | 117,679,826 |
| Jul 14, 2026 | 6.06 | 6.13 | 6.03 | 6.13 | 6.03 | 0.82% | 72,248,327 |
| Jul 13, 2026 | 6.11 | 6.16 | 6.05 | 6.08 | 5.98 | -1.30% | 83,801,205 |
| Jul 10, 2026 | 6.10 | 6.21 | 6.02 | 6.16 | 6.06 | 0.49% | 116,141,578 |
| Jul 9, 2026 | 6.06 | 6.13 | 6.00 | 6.13 | 6.03 | 1.49% | 78,046,459 |
| Jul 8, 2026 | 6.09 | 6.13 | 6.04 | 6.04 | 5.94 | -0.98% | 58,269,948 |
| Jul 7, 2026 | 6.18 | 6.19 | 6.07 | 6.10 | 6.00 | -1.77% | 82,952,112 |
| Jul 6, 2026 | 6.23 | 6.26 | 6.15 | 6.21 | 6.11 | 0.65% | 89,871,494 |
| Jul 3, 2026 | 6.16 | 6.19 | 6.09 | 6.17 | 6.07 | 0.65% | 112,725,722 |
| Jul 2, 2026 | 6.27 | 6.29 | 6.12 | 6.13 | 6.03 | -2.23% | 152,983,476 |
| Jul 1, 2026 | 6.02 | 6.35 | 6.02 | 6.27 | 6.17 | 3.81% | 226,851,015 |
| Jun 30, 2026 | 6.07 | 6.12 | 5.98 | 6.04 | 5.94 | -0.49% | 117,118,309 |
| Jun 29, 2026 | 6.00 | 6.18 | 5.99 | 6.07 | 5.97 | 1.17% | 135,643,127 |
| Jun 26, 2026 | 6.17 | 6.28 | 5.98 | 6.00 | 5.90 | -3.69% | 169,387,327 |
| Jun 25, 2026 | 6.10 | 6.31 | 6.04 | 6.23 | 6.13 | 2.13% | 197,768,280 |
| Jun 24, 2026 | 6.16 | 6.30 | 6.08 | 6.10 | 6.00 | -1.93% | 166,488,291 |
| Jun 23, 2026 | 6.24 | 6.38 | 6.16 | 6.22 | 6.12 | -0.32% | 247,260,383 |
| Jun 22, 2026 | 5.80 | 6.26 | 5.79 | 6.24 | 6.14 | 7.22% | 309,214,861 |
| Jun 18, 2026 | 6.05 | 6.07 | 5.81 | 5.82 | 5.72 | -4.28% | 155,685,700 |
| Jun 17, 2026 | 6.13 | 6.16 | 6.05 | 6.08 | 5.98 | -0.82% | 91,092,360 |
| Jun 16, 2026 | 6.03 | 6.15 | 6.02 | 6.13 | 6.03 | 0.33% | 105,210,900 |
| Jun 15, 2026 | 6.02 | 6.22 | 6.00 | 6.11 | 6.01 | 1.83% | 180,611,000 |
| Jun 12, 2026 | 5.84 | 6.03 | 5.81 | 6.00 | 5.90 | 2.74% | 147,500,400 |
| Jun 11, 2026 | 5.82 | 5.92 | 5.79 | 5.84 | 5.74 | -0.34% | 72,831,520 |
| Jun 10, 2026 | 5.74 | 5.88 | 5.73 | 5.86 | 5.76 | 1.74% | 87,081,030 |