Industrial Securities Co.,Ltd. (SHA:601377)
China · Delayed Price · Currency is CNY 6.00
+0.16 (2.74%)
Jun 12, 2026, 3:00 PM CST
Industrial Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |