Zheshang Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	10.60	10.63	10.58	10.59	-	-0.19%	8,661,725
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
Dec 29, 2025	10.96	11.01	10.91	10.91	10.84	-0.73%	22,274,820
Dec 26, 2025	10.95	11.09	10.94	10.99	10.92	0.27%	34,449,100
Dec 25, 2025	10.93	10.97	10.86	10.96	10.89	0.46%	19,070,650
Dec 24, 2025	10.83	10.93	10.83	10.91	10.84	0.55%	17,036,570
Dec 23, 2025	10.95	10.96	10.83	10.85	10.78	-0.82%	22,773,620
Dec 22, 2025	10.98	11.02	10.93	10.94	10.87	-0.36%	17,705,960
Dec 19, 2025	10.91	11.01	10.90	10.98	10.91	0.55%	21,864,310
Dec 18, 2025	10.99	11.01	10.91	10.92	10.85	-0.46%	26,312,120
Dec 17, 2025	10.86	11.06	10.76	10.97	10.90	0.92%	31,558,400
Dec 16, 2025	10.91	10.95	10.86	10.87	10.80	-0.64%	19,459,000
Dec 15, 2025	10.93	11.05	10.89	10.94	10.87	-0.27%	20,063,290
Dec 12, 2025	10.93	11.01	10.90	10.97	10.90	0.55%	20,949,230
Dec 11, 2025	11.07	11.07	10.89	10.91	10.84	-1.62%	21,390,450
Dec 10, 2025	10.99	11.10	10.95	11.09	11.02	0.82%	21,351,800