Zheshang Securities Co., Ltd. (SHA:601878)
China · Delayed Price · Currency is CNY 8.83
+0.05 (0.57%)
Oct 23, 2026, 1:55 PM CST
Zheshang Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.75 | 8.84 | 8.61 | 8.83 | - | 0.57% | 23,026,264 |
| Oct 22, 2026 | 8.92 | 8.92 | 8.77 | 8.78 | - | -1.01% | 20,649,126 |
| Oct 21, 2026 | 8.93 | 8.95 | 8.85 | 8.87 | 8.87 | -0.67% | 13,231,010 |
| Oct 20, 2026 | 8.93 | 8.96 | 8.87 | 8.93 | 8.93 | -0.33% | 15,571,600 |
| Oct 19, 2026 | 8.91 | 8.98 | 8.90 | 8.96 | 8.96 | 0.11% | 13,007,640 |
| Oct 16, 2026 | 9.05 | 9.07 | 8.88 | 8.95 | 8.95 | -1.00% | 23,814,712 |
| Oct 15, 2026 | 8.95 | 9.08 | 8.92 | 9.04 | 9.04 | - | 25,229,053 |
| Oct 14, 2026 | 9.00 | 9.07 | 8.99 | 9.04 | 9.04 | 0.22% | 14,002,400 |
| Oct 13, 2026 | 9.00 | 9.07 | 8.95 | 9.02 | 9.02 | -0.22% | 15,741,796 |
| Oct 12, 2026 | 8.94 | 9.08 | 8.94 | 9.04 | 9.04 | 0.89% | 18,327,080 |
| Oct 9, 2026 | 8.87 | 8.98 | 8.83 | 8.96 | 8.96 | 1.36% | 19,598,920 |
| Oct 8, 2026 | 8.96 | 9.01 | 8.82 | 8.84 | 8.84 | -1.45% | 18,812,910 |
| Sep 30, 2026 | 8.95 | 8.98 | 8.92 | 8.97 | 8.97 | 0.56% | 10,821,873 |
| Sep 29, 2026 | 8.90 | 8.98 | 8.90 | 8.92 | 8.92 | 0.11% | 10,208,820 |
| Sep 28, 2026 | 9.02 | 9.04 | 8.89 | 8.91 | 8.91 | -1.22% | 15,826,005 |
| Sep 24, 2026 | 9.13 | 9.14 | 9.01 | 9.02 | 9.02 | -1.31% | 13,561,345 |
| Sep 23, 2026 | 9.15 | 9.18 | 9.11 | 9.14 | 9.14 | - | 13,316,780 |
| Sep 22, 2026 | 9.16 | 9.20 | 9.14 | 9.14 | 9.14 | -0.11% | 16,246,100 |
| Sep 21, 2026 | 9.08 | 9.17 | 9.06 | 9.15 | 9.15 | 0.77% | 15,412,990 |
| Sep 18, 2026 | 9.00 | 9.10 | 9.00 | 9.08 | 9.08 | 1.11% | 14,818,651 |
| Sep 17, 2026 | 9.01 | 9.05 | 8.97 | 8.98 | 8.98 | -0.66% | 10,872,920 |
| Sep 16, 2026 | 8.99 | 9.08 | 8.94 | 9.04 | 9.04 | 0.44% | 15,856,510 |
| Sep 15, 2026 | 9.06 | 9.09 | 9.00 | 9.00 | 9.00 | -0.66% | 11,782,400 |
| Sep 14, 2026 | 9.07 | 9.10 | 9.03 | 9.06 | 9.06 | -0.33% | 13,343,556 |
| Sep 11, 2026 | 9.31 | 9.31 | 9.08 | 9.09 | 9.09 | -2.78% | 33,648,718 |
| Sep 10, 2026 | 9.31 | 9.38 | 9.27 | 9.35 | 9.35 | 0.32% | 15,676,270 |
| Sep 9, 2026 | 9.36 | 9.36 | 9.29 | 9.32 | 9.32 | -0.53% | 13,607,272 |
| Sep 8, 2026 | 9.35 | 9.41 | 9.34 | 9.37 | 9.37 | 0.11% | 13,202,262 |
| Sep 7, 2026 | 9.50 | 9.50 | 9.35 | 9.36 | 9.36 | -1.16% | 21,823,950 |
| Sep 4, 2026 | 9.43 | 9.53 | 9.41 | 9.47 | 9.47 | 0.64% | 25,936,780 |
| Sep 3, 2026 | 9.37 | 9.50 | 9.36 | 9.41 | 9.41 | 0.64% | 24,925,454 |
| Sep 2, 2026 | 9.46 | 9.48 | 9.33 | 9.35 | 9.35 | -1.37% | 20,739,349 |
| Sep 1, 2026 | 9.37 | 9.51 | 9.35 | 9.48 | 9.48 | 0.96% | 30,544,848 |
| Aug 31, 2026 | 9.35 | 9.44 | 9.29 | 9.39 | 9.39 | 0.21% | 23,707,740 |
| Aug 28, 2026 | 9.35 | 9.41 | 9.31 | 9.37 | 9.37 | -0.11% | 23,908,275 |
| Aug 27, 2026 | 9.30 | 9.39 | 9.28 | 9.38 | 9.38 | 0.54% | 29,360,361 |
| Aug 26, 2026 | 9.26 | 9.39 | 9.21 | 9.33 | 9.33 | 1.30% | 35,605,825 |
| Aug 25, 2026 | 9.15 | 9.21 | 9.14 | 9.21 | 9.21 | 0.66% | 11,474,402 |
| Aug 24, 2026 | 9.15 | 9.22 | 9.13 | 9.15 | 9.15 | -0.22% | 13,768,941 |
| Aug 21, 2026 | 9.18 | 9.22 | 9.13 | 9.17 | 9.17 | -0.33% | 11,005,300 |
| Aug 20, 2026 | 9.15 | 9.24 | 9.14 | 9.20 | 9.20 | 0.55% | 14,510,019 |
| Aug 19, 2026 | 9.24 | 9.29 | 9.13 | 9.15 | 9.15 | -1.08% | 20,771,488 |
| Aug 18, 2026 | 9.34 | 9.35 | 9.23 | 9.25 | 9.25 | -1.07% | 17,981,386 |
| Aug 17, 2026 | 9.32 | 9.36 | 9.26 | 9.35 | 9.35 | 0.32% | 13,615,902 |
| Aug 14, 2026 | 9.45 | 9.47 | 9.30 | 9.32 | 9.32 | -1.38% | 26,810,727 |
| Aug 13, 2026 | 9.44 | 9.56 | 9.44 | 9.45 | 9.45 | -0.11% | 27,096,264 |
| Aug 12, 2026 | 9.43 | 9.48 | 9.41 | 9.46 | 9.46 | 0.21% | 13,226,103 |
| Aug 11, 2026 | 9.48 | 9.50 | 9.42 | 9.44 | 9.44 | -0.42% | 15,629,885 |
| Aug 10, 2026 | 9.45 | 9.52 | 9.43 | 9.48 | 9.48 | 0.32% | 17,516,151 |
| Aug 7, 2026 | 9.42 | 9.54 | 9.39 | 9.45 | 9.45 | 0.11% | 20,961,213 |