Zheshang Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	11.43	11.49	11.39	11.39	11.39	-0.87%	24,724,097
Nov 13, 2025	11.42	11.50	11.41	11.49	11.49	0.44%	26,711,975
Nov 12, 2025	11.50	11.51	11.37	11.44	11.44	-0.52%	29,562,374
Nov 11, 2025	11.60	11.63	11.48	11.50	11.50	-0.78%	29,485,967
Nov 10, 2025	11.46	11.64	11.45	11.59	11.59	1.05%	33,031,318
Nov 7, 2025	11.51	11.53	11.46	11.47	11.47	-0.86%	23,982,277
Nov 6, 2025	11.53	11.60	11.49	11.57	11.57	0.78%	35,593,337
Nov 5, 2025	11.45	11.55	11.41	11.48	11.48	-0.35%	24,716,367
Nov 4, 2025	11.54	11.56	11.46	11.52	11.52	-0.43%	27,517,212
Nov 3, 2025	11.56	11.62	11.44	11.57	11.57	-0.43%	35,366,893
Oct 31, 2025	11.71	11.73	11.61	11.62	11.62	-0.17%	38,801,679
Oct 30, 2025	11.80	11.81	11.64	11.64	11.64	-1.52%	44,276,803
Oct 29, 2025	11.65	11.87	11.64	11.82	11.82	1.46%	59,291,604
Oct 28, 2025	11.71	11.76	11.64	11.65	11.65	-0.60%	33,544,243
Oct 27, 2025	11.75	11.79	11.67	11.72	11.72	0.86%	61,010,149
Oct 24, 2025	11.47	11.63	11.45	11.62	11.62	1.31%	38,647,720
Oct 23, 2025	11.38	11.48	11.28	11.47	11.47	0.70%	30,236,942
Oct 22, 2025	11.44	11.45	11.37	11.39	11.39	-0.78%	24,003,731
Oct 21, 2025	11.40	11.58	11.39	11.48	11.48	0.88%	35,393,541
Oct 20, 2025	11.47	11.49	11.35	11.38	11.38	0.18%	29,963,950
Oct 17, 2025	11.64	11.71	11.36	11.36	11.36	-2.49%	47,059,702
Oct 16, 2025	11.69	11.72	11.60	11.65	11.65	-0.34%	39,991,199
Oct 15, 2025	11.61	11.69	11.50	11.69	11.69	1.04%	45,337,036
Oct 14, 2025	11.54	11.70	11.54	11.57	11.57	0.26%	51,334,432
Oct 13, 2025	11.40	11.57	11.35	11.54	11.54	-1.03%	46,234,846
Oct 10, 2025	11.59	11.77	11.55	11.66	11.66	0.26%	54,511,682
Oct 9, 2025	11.52	11.64	11.41	11.63	11.63	0.87%	62,474,106
Sep 30, 2025	11.61	11.67	11.51	11.53	11.53	-1.11%	50,160,490
Sep 29, 2025	11.26	11.82	11.25	11.66	11.66	3.46%	95,282,051
Sep 26, 2025	11.28	11.40	11.26	11.27	11.27	-0.35%	27,412,999
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