Zheshang Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	9.81	10.01	9.80	9.85	9.85	-	38,484,342
Apr 29, 2026	9.69	9.86	9.69	9.85	9.85	0.82%	48,337,850
Apr 28, 2026	9.60	9.96	9.56	9.77	9.77	4.05%	85,057,844
Apr 27, 2026	9.38	9.41	9.32	9.39	9.39	0.32%	20,083,721
Apr 24, 2026	9.43	9.47	9.36	9.36	9.36	-1.06%	19,205,449
Apr 23, 2026	9.55	9.59	9.44	9.46	9.46	-1.15%	25,850,921
Apr 22, 2026	9.55	9.64	9.50	9.57	9.57	0.21%	22,302,674
Apr 21, 2026	9.63	9.64	9.52	9.55	9.55	-0.93%	17,676,780
Apr 20, 2026	9.67	9.69	9.63	9.64	9.64	-0.21%	19,388,280
Apr 17, 2026	9.68	9.70	9.62	9.66	9.66	-0.41%	16,498,760
Apr 16, 2026	9.68	9.73	9.66	9.70	9.70	0.31%	17,230,748
Apr 15, 2026	9.78	9.78	9.66	9.67	9.67	-0.62%	16,094,745
Apr 14, 2026	9.74	9.77	9.62	9.73	9.73	0.41%	21,188,424
Apr 13, 2026	9.57	9.73	9.53	9.69	9.69	0.52%	22,982,100
Apr 10, 2026	9.52	9.82	9.52	9.64	9.64	2.01%	46,773,670
Apr 9, 2026	9.52	9.53	9.42	9.45	9.45	-1.56%	19,758,060
Apr 8, 2026	9.42	9.61	9.39	9.60	9.60	3.34%	36,985,510
Apr 7, 2026	9.35	9.37	9.26	9.29	9.29	-0.54%	17,899,740
Apr 3, 2026	9.51	9.54	9.34	9.34	9.34	-1.79%	20,580,440
Apr 2, 2026	9.69	9.70	9.50	9.51	9.51	-2.16%	27,427,340
Apr 1, 2026	9.75	9.78	9.67	9.72	9.72	0.62%	22,101,690
Mar 31, 2026	9.70	9.78	9.65	9.66	9.66	-0.41%	16,613,970
Mar 30, 2026	9.64	9.71	9.60	9.70	9.70	-0.41%	16,503,740
Mar 27, 2026	9.63	9.76	9.62	9.74	9.74	0.41%	17,178,580
Mar 26, 2026	9.81	9.84	9.68	9.70	9.70	-1.42%	17,439,160
Mar 25, 2026	9.78	9.89	9.76	9.84	9.84	0.72%	21,077,570
Mar 24, 2026	9.76	9.81	9.66	9.77	9.77	0.93%	21,786,350
Mar 23, 2026	9.88	9.93	9.61	9.68	9.68	-3.30%	40,036,230
Mar 20, 2026	10.18	10.20	10.00	10.01	10.01	-1.48%	24,950,280
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