Zheshang Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 18, 2025	11.21	11.25	11.15	11.18	11.09	-0.18%	37,932,047
Jul 17, 2025	11.15	11.22	11.11	11.20	11.11	0.45%	36,721,876
Jul 16, 2025	11.15	11.22	11.07	11.15	11.06	0.09%	35,916,656
Jul 15, 2025	11.22	11.29	11.08	11.14	11.05	-0.54%	51,584,482
Jul 14, 2025	11.39	11.40	11.20	11.20	11.11	-1.15%	56,505,475
Jul 11, 2025	11.17	11.53	11.11	11.33	11.24	1.89%	138,402,967
Jul 10, 2025	10.91	11.20	10.90	11.12	11.03	1.83%	79,730,195
Jul 9, 2025	10.97	11.03	10.90	10.92	10.83	-0.36%	40,637,837
Jul 8, 2025	10.81	10.98	10.80	10.96	10.87	1.20%	41,010,170
Jul 7, 2025	10.79	10.86	10.77	10.83	10.74	0.19%	22,947,553
Jul 4, 2025	10.84	10.98	10.75	10.81	10.72	-0.37%	46,555,258
Jul 3, 2025	10.83	10.90	10.81	10.85	10.76	0.28%	28,701,800
Jul 2, 2025	10.86	10.89	10.80	10.82	10.73	-0.37%	24,437,639
Jul 1, 2025	10.92	10.94	10.80	10.86	10.77	-0.46%	30,472,907
Jun 30, 2025	10.97	11.00	10.85	10.91	10.82	-0.27%	39,532,258
Jun 27, 2025	10.98	11.21	10.91	10.94	10.85	-0.09%	77,214,211
Jun 26, 2025	11.10	11.12	10.94	10.95	10.86	-1.35%	70,247,561
Jun 25, 2025	10.78	11.15	10.74	11.10	11.01	3.45%	122,287,660
Jun 24, 2025	10.52	10.78	10.51	10.73	10.64	2.39%	54,853,120
Jun 23, 2025	10.33	10.51	10.30	10.48	10.39	0.96%	23,687,536
Jun 20, 2025	10.44	10.50	10.36	10.38	10.30	-0.57%	23,606,917