Zheshang Securities Co., Ltd. (SHA:601878)
China · Delayed Price · Currency is CNY 8.65
-0.02 (-0.23%)
Nov 13, 2026, 3:00 PM CST
Zheshang Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.67 | 8.71 | 8.63 | 8.65 | 8.65 | -0.23% | 12,536,531 |
| Nov 12, 2026 | 8.74 | 8.74 | 8.64 | 8.67 | 8.67 | -0.69% | 14,534,877 |
| Nov 11, 2026 | 8.79 | 8.81 | 8.72 | 8.73 | 8.73 | -1.02% | 14,653,141 |
| Nov 10, 2026 | 8.86 | 8.87 | 8.80 | 8.82 | 8.82 | - | 11,753,689 |
| Nov 9, 2026 | 8.90 | 8.92 | 8.81 | 8.82 | 8.82 | -0.56% | 12,733,538 |
| Nov 6, 2026 | 8.80 | 8.91 | 8.79 | 8.87 | 8.87 | -0.78% | 15,940,000 |
| Nov 5, 2026 | 8.93 | 8.96 | 8.90 | 8.94 | 8.94 | -0.22% | 16,709,977 |
| Nov 4, 2026 | 8.92 | 9.00 | 8.85 | 8.96 | 8.96 | 0.45% | 25,818,871 |
| Nov 3, 2026 | 8.86 | 8.95 | 8.82 | 8.92 | 8.92 | 0.45% | 25,856,947 |
| Nov 2, 2026 | 8.56 | 8.88 | 8.56 | 8.88 | 8.88 | 4.23% | 33,647,564 |
| Oct 30, 2026 | 8.54 | 8.67 | 8.48 | 8.52 | 8.52 | -0.70% | 18,413,150 |
| Oct 29, 2026 | 8.78 | 8.80 | 8.61 | 8.66 | 8.58 | -1.48% | 21,469,682 |
| Oct 28, 2026 | 8.94 | 8.96 | 8.79 | 8.79 | 8.71 | -1.01% | 17,693,942 |
| Oct 27, 2026 | 9.02 | 9.05 | 8.88 | 8.88 | 8.80 | -1.55% | 17,095,721 |
| Oct 26, 2026 | 8.84 | 9.05 | 8.82 | 9.02 | 8.94 | 1.69% | 26,921,784 |
| Oct 23, 2026 | 8.75 | 8.87 | 8.61 | 8.87 | 8.79 | 1.03% | 28,971,333 |
| Oct 22, 2026 | 8.92 | 8.92 | 8.77 | 8.78 | 8.70 | -1.01% | 20,649,126 |
| Oct 21, 2026 | 8.93 | 8.95 | 8.85 | 8.87 | 8.79 | -0.67% | 13,231,016 |
| Oct 20, 2026 | 8.93 | 8.96 | 8.87 | 8.93 | 8.85 | -0.33% | 15,571,600 |
| Oct 19, 2026 | 8.91 | 8.98 | 8.90 | 8.96 | 8.88 | 0.11% | 13,007,646 |
| Oct 16, 2026 | 9.05 | 9.07 | 8.88 | 8.95 | 8.87 | -1.00% | 23,814,712 |
| Oct 15, 2026 | 8.95 | 9.08 | 8.92 | 9.04 | 8.96 | - | 25,229,053 |
| Oct 14, 2026 | 9.00 | 9.07 | 8.99 | 9.04 | 8.96 | 0.22% | 14,002,400 |
| Oct 13, 2026 | 9.00 | 9.07 | 8.95 | 9.02 | 8.94 | -0.22% | 15,741,796 |
| Oct 12, 2026 | 8.94 | 9.08 | 8.94 | 9.04 | 8.96 | 0.89% | 18,327,080 |
| Oct 9, 2026 | 8.87 | 8.98 | 8.83 | 8.96 | 8.88 | 1.36% | 19,598,928 |
| Oct 8, 2026 | 8.96 | 9.01 | 8.82 | 8.84 | 8.76 | -1.45% | 18,812,914 |
| Sep 30, 2026 | 8.95 | 8.98 | 8.92 | 8.97 | 8.89 | 0.56% | 10,821,873 |
| Sep 29, 2026 | 8.90 | 8.98 | 8.90 | 8.92 | 8.84 | 0.11% | 10,208,825 |
| Sep 28, 2026 | 9.02 | 9.04 | 8.89 | 8.91 | 8.83 | -1.22% | 15,826,005 |
| Sep 24, 2026 | 9.13 | 9.14 | 9.01 | 9.02 | 8.94 | -1.31% | 13,561,345 |
| Sep 23, 2026 | 9.15 | 9.18 | 9.11 | 9.14 | 9.06 | - | 13,316,788 |
| Sep 22, 2026 | 9.16 | 9.20 | 9.14 | 9.14 | 9.06 | -0.11% | 16,246,100 |
| Sep 21, 2026 | 9.08 | 9.17 | 9.06 | 9.15 | 9.07 | 0.77% | 15,412,990 |
| Sep 18, 2026 | 9.00 | 9.10 | 9.00 | 9.08 | 9.00 | 1.11% | 14,818,651 |
| Sep 17, 2026 | 9.01 | 9.05 | 8.97 | 8.98 | 8.90 | -0.66% | 10,872,927 |
| Sep 16, 2026 | 8.99 | 9.08 | 8.94 | 9.04 | 8.96 | 0.44% | 15,856,510 |
| Sep 15, 2026 | 9.06 | 9.09 | 9.00 | 9.00 | 8.92 | -0.66% | 11,782,400 |
| Sep 14, 2026 | 9.07 | 9.10 | 9.03 | 9.06 | 8.98 | -0.33% | 13,343,556 |
| Sep 11, 2026 | 9.31 | 9.31 | 9.08 | 9.09 | 9.01 | -2.78% | 33,648,718 |
| Sep 10, 2026 | 9.31 | 9.38 | 9.27 | 9.35 | 9.26 | 0.32% | 15,676,270 |
| Sep 9, 2026 | 9.36 | 9.36 | 9.29 | 9.32 | 9.23 | -0.53% | 13,783,972 |
| Sep 8, 2026 | 9.35 | 9.41 | 9.34 | 9.37 | 9.28 | 0.11% | 13,202,262 |
| Sep 7, 2026 | 9.50 | 9.50 | 9.35 | 9.36 | 9.27 | -1.16% | 21,823,950 |
| Sep 4, 2026 | 9.43 | 9.53 | 9.41 | 9.47 | 9.38 | 0.64% | 25,936,780 |
| Sep 3, 2026 | 9.37 | 9.50 | 9.36 | 9.41 | 9.32 | 0.64% | 24,925,454 |
| Sep 2, 2026 | 9.46 | 9.48 | 9.33 | 9.35 | 9.26 | -1.37% | 20,739,349 |
| Sep 1, 2026 | 9.37 | 9.51 | 9.35 | 9.48 | 9.39 | 0.96% | 30,544,848 |
| Aug 31, 2026 | 9.35 | 9.44 | 9.29 | 9.39 | 9.30 | 0.21% | 23,707,740 |
| Aug 28, 2026 | 9.35 | 9.41 | 9.31 | 9.37 | 9.28 | -0.11% | 23,908,275 |