Zheshang Securities Co., Ltd. (SHA:601878)
China · Delayed Price · Currency is CNY 9.53
+0.02 (0.21%)
Jul 31, 2026, 10:00 AM CST
Zheshang Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 9.01 | 9.06 | 8.97 | 9.05 | 8.96 | 0.56% | 17,901,170 |
| Jun 8, 2026 | 9.00 | 9.06 | 8.89 | 9.00 | 8.91 | -1.10% | 29,454,800 |
| Jun 5, 2026 | 9.11 | 9.18 | 9.05 | 9.10 | 9.00 | -0.11% | 21,296,470 |
| Jun 4, 2026 | 9.25 | 9.30 | 9.08 | 9.11 | 9.01 | -1.94% | 27,495,840 |
| Jun 3, 2026 | 9.36 | 9.38 | 9.27 | 9.29 | 9.19 | -0.96% | 25,816,390 |
| Jun 2, 2026 | 9.40 | 9.44 | 9.32 | 9.38 | 9.28 | -0.42% | 25,131,500 |
| Jun 1, 2026 | 9.46 | 9.46 | 9.33 | 9.42 | 9.32 | -0.21% | 23,613,090 |
| May 29, 2026 | 9.33 | 9.48 | 9.32 | 9.44 | 9.34 | 1.40% | 36,312,960 |
| May 28, 2026 | 9.46 | 9.48 | 9.26 | 9.31 | 9.21 | -1.59% | 31,565,200 |
| May 27, 2026 | 9.52 | 9.67 | 9.41 | 9.46 | 9.36 | -1.05% | 32,435,370 |
| May 26, 2026 | 9.46 | 9.68 | 9.45 | 9.56 | 9.46 | 0.63% | 33,286,480 |
| May 25, 2026 | 9.47 | 9.56 | 9.39 | 9.50 | 9.40 | 0.85% | 22,677,830 |
| May 22, 2026 | 9.55 | 9.61 | 9.41 | 9.42 | 9.32 | -1.36% | 33,447,370 |
| May 21, 2026 | 9.61 | 9.85 | 9.55 | 9.55 | 9.45 | - | 51,886,480 |