Zheshang Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	10.18	10.24	10.14	10.16	10.16	-0.97%	24,145,870
Mar 18, 2026	10.28	10.30	10.19	10.26	10.26	-0.19%	23,453,689
Mar 17, 2026	10.27	10.43	10.27	10.28	10.28	0.10%	36,080,693
Mar 16, 2026	10.25	10.28	10.20	10.27	10.27	-	19,198,130
Mar 13, 2026	10.30	10.37	10.26	10.27	10.27	-0.58%	20,104,390
Mar 12, 2026	10.29	10.35	10.26	10.33	10.33	0.10%	22,277,850
Mar 11, 2026	10.30	10.34	10.27	10.32	10.32	0.29%	18,428,950
Mar 10, 2026	10.30	10.32	10.24	10.29	10.29	0.88%	17,569,360
Mar 9, 2026	10.19	10.24	10.14	10.20	10.20	-1.26%	25,116,140
Mar 6, 2026	10.24	10.35	10.23	10.33	10.33	0.58%	21,558,440
Mar 5, 2026	10.32	10.34	10.23	10.27	10.27	0.20%	20,435,450
Mar 4, 2026	10.33	10.34	10.19	10.25	10.25	-1.35%	34,649,630
Mar 3, 2026	10.56	10.63	10.38	10.39	10.39	-1.61%	39,103,983
Mar 2, 2026	10.58	10.63	10.52	10.56	10.56	-1.03%	30,865,080
Feb 27, 2026	10.60	10.68	10.58	10.67	10.67	0.57%	24,042,790
Feb 26, 2026	10.67	10.67	10.59	10.61	10.61	-0.47%	20,292,540
Feb 25, 2026	10.58	10.71	10.57	10.66	10.66	0.76%	29,845,100
Feb 24, 2026	10.61	10.63	10.56	10.58	10.58	0.28%	18,634,460
Feb 13, 2026	10.64	10.67	10.55	10.55	10.55	-0.75%	22,211,770
Feb 12, 2026	10.70	10.71	10.61	10.63	10.63	-0.65%	24,246,190
Feb 11, 2026	10.71	10.73	10.68	10.70	10.70	-0.09%	18,343,120
Feb 10, 2026	10.72	10.74	10.69	10.71	10.71	-0.19%	17,111,710
Feb 9, 2026	10.70	10.75	10.69	10.73	10.73	0.66%	21,889,890
Feb 6, 2026	10.64	10.73	10.64	10.66	10.66	-0.47%	20,215,360
Feb 5, 2026	10.68	10.79	10.64	10.71	10.71	0.19%	32,317,770
Feb 4, 2026	10.59	10.71	10.56	10.69	10.69	0.38%	26,626,950
Feb 3, 2026	10.67	10.70	10.58	10.65	10.58	0.19%	31,213,640
Feb 2, 2026	10.70	10.83	10.63	10.63	10.56	-0.65%	42,034,970
Jan 30, 2026	10.86	10.89	10.70	10.70	10.63	-1.92%	45,150,120
Jan 29, 2026	10.78	10.92	10.72	10.91	10.84	0.83%	58,006,570
Jan 28, 2026	10.78	10.88	10.78	10.82	10.75	0.28%	45,213,100
Jan 27, 2026	10.90	10.92	10.76	10.79	10.72	-1.28%	44,263,200
Jan 26, 2026	10.87	11.03	10.82	10.93	10.86	0.46%	68,106,820
Jan 23, 2026	10.87	10.91	10.84	10.88	10.81	0.28%	35,422,890
Jan 22, 2026	10.84	10.91	10.84	10.85	10.78	0.18%	26,054,780
Jan 21, 2026	10.91	10.93	10.82	10.83	10.76	-1.01%	44,551,850
Jan 20, 2026	10.90	10.95	10.87	10.94	10.87	0.37%	28,903,840
Jan 19, 2026	10.87	10.93	10.85	10.90	10.83	-0.09%	35,101,550
Jan 16, 2026	11.05	11.07	10.90	10.91	10.84	-0.73%	35,915,940
Jan 15, 2026	11.07	11.11	10.96	10.99	10.92	-0.99%	44,433,760
Jan 14, 2026	11.11	11.31	11.06	11.10	11.03	-0.09%	79,163,450
Jan 13, 2026	11.24	11.28	11.08	11.11	11.04	-0.80%	47,907,880
Jan 12, 2026	11.07	11.21	11.03	11.20	11.13	1.36%	61,591,780
Jan 9, 2026	11.02	11.09	10.99	11.05	10.98	0.36%	49,672,080
Jan 8, 2026	11.07	11.10	10.99	11.01	10.94	-0.99%	46,135,710
Jan 7, 2026	11.22	11.23	11.08	11.12	11.05	-0.98%	43,081,850
Jan 6, 2026	11.00	11.26	10.98	11.23	11.16	2.37%	77,701,760
Jan 5, 2026	10.84	10.97	10.82	10.97	10.90	1.48%	35,374,690
Dec 31, 2025	10.87	10.92	10.81	10.81	10.74	-0.37%	30,292,950
Dec 30, 2025	10.90	10.93	10.84	10.85	10.78	-0.55%	28,897,000