Zheshang Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	17,981,380
Aug 17, 2026	9.32	9.36	9.26	9.35	9.35	0.32%	13,615,900
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%	27,096,260
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%	20,961,210
Aug 6, 2026	9.52	9.53	9.41	9.44	9.44	-1.26%	24,519,370
Aug 5, 2026	9.60	9.62	9.54	9.56	9.56	-0.21%	25,129,973
Aug 4, 2026	9.61	9.65	9.55	9.58	9.58	-0.31%	20,727,235
Aug 3, 2026	9.49	9.62	9.47	9.61	9.61	0.63%	21,917,797
Jul 31, 2026	9.50	9.57	9.49	9.55	9.55	0.42%	24,354,178
Jul 30, 2026	9.43	9.54	9.41	9.51	9.51	0.74%	26,066,397
Jul 29, 2026	9.38	9.56	9.37	9.54	9.44	1.71%	25,474,534
Jul 28, 2026	9.41	9.45	9.37	9.38	9.28	-0.95%	17,191,704
Jul 27, 2026	9.41	9.48	9.32	9.47	9.37	0.64%	18,202,751
Jul 24, 2026	9.62	9.64	9.41	9.41	9.31	-2.69%	24,568,748
Jul 23, 2026	9.57	9.67	9.56	9.67	9.57	0.94%	24,995,030
Jul 22, 2026	9.64	9.65	9.50	9.58	9.48	-1.03%	26,713,091
Jul 21, 2026	9.67	9.79	9.59	9.68	9.58	0.10%	41,275,596
Jul 20, 2026	9.54	9.68	9.52	9.67	9.57	1.36%	37,811,124
Jul 17, 2026	9.55	9.68	9.47	9.54	9.44	-0.31%	34,737,918
Jul 16, 2026	9.61	9.65	9.53	9.57	9.47	-1.14%	24,935,517
Jul 15, 2026	9.49	9.71	9.47	9.68	9.58	1.79%	38,388,448
Jul 14, 2026	9.45	9.51	9.38	9.51	9.41	0.32%	24,721,250
Jul 13, 2026	9.53	9.58	9.46	9.48	9.38	-0.94%	22,950,685
Jul 10, 2026	9.58	9.64	9.46	9.57	9.47	-0.62%	26,068,309
Jul 9, 2026	9.57	9.65	9.43	9.63	9.53	0.42%	30,092,690
Jul 8, 2026	9.58	9.70	9.52	9.59	9.49	0.10%	22,740,780
Jul 7, 2026	9.75	9.75	9.55	9.58	9.48	-2.04%	27,948,241
Jul 6, 2026	9.83	9.86	9.72	9.78	9.68	0.31%	35,279,761
Jul 3, 2026	9.71	9.78	9.61	9.75	9.65	0.72%	41,704,827
Jul 2, 2026	9.75	9.84	9.64	9.68	9.58	-1.93%	50,336,500
Jul 1, 2026	9.46	9.88	9.45	9.87	9.77	3.89%	73,666,423
Jun 30, 2026	9.51	9.61	9.40	9.50	9.40	-0.73%	42,466,846
Jun 29, 2026	9.51	9.70	9.41	9.57	9.47	0.63%	48,101,639
Jun 26, 2026	9.78	9.95	9.50	9.51	9.41	-3.94%	69,711,854
Jun 25, 2026	9.45	9.96	9.36	9.90	9.80	5.10%	96,769,223
Jun 24, 2026	9.58	9.77	9.40	9.42	9.32	-2.59%	49,678,300
Jun 23, 2026	9.62	9.88	9.60	9.67	9.57	-	72,480,771
Jun 22, 2026	9.10	9.67	9.09	9.67	9.57	6.15%	66,076,857
Jun 18, 2026	9.35	9.38	9.10	9.11	9.01	-2.98%	34,324,540
Jun 17, 2026	9.50	9.54	9.37	9.39	9.29	-1.16%	26,979,090
Jun 16, 2026	9.41	9.55	9.40	9.50	9.40	0.21%	34,360,400
Jun 15, 2026	9.32	9.67	9.29	9.48	9.38	1.94%	56,191,240
Jun 12, 2026	9.04	9.32	8.96	9.30	9.20	2.88%	49,000,080
Jun 11, 2026	9.11	9.15	8.91	9.04	8.95	-0.77%	27,585,220
Jun 10, 2026	9.02	9.13	8.99	9.11	9.01	0.66%	23,284,640