Zheshang Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	11.28	11.40	11.26	11.34	-	0.27%	11,327,599
Sep 25, 2025	11.36	11.41	11.28	11.31	11.31	-0.44%	25,925,445
Sep 24, 2025	11.23	11.43	11.23	11.36	11.36	0.80%	34,405,035
Sep 23, 2025	11.39	11.43	11.13	11.27	11.27	-1.57%	45,691,851
Sep 22, 2025	11.44	11.48	11.36	11.45	11.45	0.09%	30,747,378
Sep 19, 2025	11.53	11.57	11.42	11.44	11.44	-0.87%	33,614,001
Sep 18, 2025	11.79	11.80	11.48	11.54	11.54	-2.53%	74,224,495
Sep 17, 2025	11.76	11.91	11.72	11.84	11.84	0.59%	56,585,698
Sep 16, 2025	11.74	11.82	11.62	11.77	11.77	0.43%	46,205,240
Sep 15, 2025	11.76	11.82	11.68	11.72	11.72	-0.34%	30,150,743
Sep 12, 2025	11.82	11.89	11.73	11.76	11.76	-1.09%	46,333,369
Sep 11, 2025	11.55	11.93	11.52	11.89	11.89	2.50%	69,469,713
Sep 10, 2025	11.64	11.70	11.56	11.60	11.60	-0.68%	37,863,144
Sep 9, 2025	11.66	11.77	11.62	11.68	11.68	-	44,014,789
Sep 8, 2025	11.57	11.71	11.54	11.68	11.68	0.34%	43,738,319
Sep 5, 2025	11.60	11.67	11.48	11.64	11.64	0.61%	48,835,837
Sep 4, 2025	11.55	11.67	11.43	11.57	11.57	0.17%	57,388,971
Sep 3, 2025	11.97	11.99	11.46	11.55	11.55	-3.02%	73,292,066
Sep 2, 2025	12.01	12.08	11.81	11.91	11.91	-0.92%	74,880,585
Sep 1, 2025	12.15	12.19	11.95	12.02	12.02	-0.50%	61,857,108
Aug 29, 2025	12.18	12.23	12.01	12.08	12.08	-0.66%	78,918,621
Aug 28, 2025	11.95	12.17	11.85	12.16	12.16	1.25%	93,107,635
Aug 27, 2025	12.30	12.46	12.01	12.01	12.01	-2.75%	122,789,575
Aug 26, 2025	12.44	12.48	12.30	12.35	12.35	-1.20%	87,810,961
Aug 25, 2025	12.56	12.68	12.31	12.50	12.50	0.89%	161,331,586
Aug 22, 2025	12.01	12.45	12.01	12.39	12.39	2.91%	137,830,207
Aug 21, 2025	12.19	12.27	11.96	12.04	12.04	-0.99%	73,952,566
Aug 20, 2025	11.97	12.16	11.85	12.16	12.16	1.59%	91,035,445
Aug 19, 2025	12.12	12.18	11.95	11.97	11.97	-2.13%	86,612,516
Aug 18, 2025	12.30	12.40	12.04	12.23	12.13	0.82%	162,201,229
Aug 15, 2025	11.82	12.29	11.81	12.13	12.03	2.36%	184,069,448
Aug 14, 2025	11.68	12.26	11.68	11.85	11.75	1.28%	169,288,255
Aug 13, 2025	11.55	11.84	11.48	11.70	11.60	1.65%	112,220,545
Aug 12, 2025	11.50	11.54	11.43	11.51	11.42	0.26%	40,968,612
Aug 11, 2025	11.40	11.55	11.38	11.48	11.39	0.88%	50,041,137
Aug 8, 2025	11.45	11.46	11.30	11.38	11.29	-0.70%	34,875,107
Aug 7, 2025	11.47	11.56	11.40	11.46	11.37	-0.09%	46,894,411
Aug 6, 2025	11.45	11.51	11.41	11.47	11.38	0.09%	33,678,203
Aug 5, 2025	11.35	11.47	11.35	11.46	11.37	1.06%	41,912,368
Aug 4, 2025	11.26	11.35	11.26	11.34	11.25	-	37,898,208
Aug 1, 2025	11.36	11.46	11.31	11.34	11.25	-0.26%	45,770,370
Jul 31, 2025	11.61	11.69	11.32	11.37	11.28	-2.49%	73,482,182
Jul 30, 2025	11.74	11.78	11.56	11.66	11.56	-0.85%	61,056,709
Jul 29, 2025	11.66	11.78	11.50	11.76	11.66	0.26%	71,427,562
Jul 28, 2025	11.70	11.94	11.63	11.73	11.63	0.60%	86,276,215
Jul 25, 2025	11.67	11.83	11.61	11.66	11.56	0.60%	107,051,617
Jul 24, 2025	11.28	11.59	11.28	11.59	11.50	2.48%	105,200,103
Jul 23, 2025	11.38	11.53	11.31	11.31	11.22	-0.09%	98,308,002
Jul 22, 2025	11.34	11.37	11.19	11.32	11.23	-0.18%	49,993,974
Jul 21, 2025	11.18	11.37	11.16	11.34	11.25	1.43%	57,916,558