Skip to main content
logo
Zheshang Securities Co., Ltd. (SHA:601878)
China flag China · Delayed Price · Currency is CNY
9.63
+0.04 (0.42%)
At close: Jul 9, 2026

Zheshang Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 20269.579.659.439.639.630.42%30,092,690
Jul 8, 20269.589.709.529.599.590.10%22,740,780
Jul 7, 20269.759.759.559.589.58-2.04%27,948,240
Jul 6, 20269.839.869.729.789.780.31%35,279,761
Jul 3, 20269.719.789.619.759.750.72%41,704,827
Jul 2, 20269.759.849.649.689.68-1.93%50,336,500
Jul 1, 20269.469.889.459.879.873.89%73,666,423
Jun 30, 20269.519.619.409.509.50-0.73%42,466,846
Jun 29, 20269.519.709.419.579.570.63%48,101,639
Jun 26, 20269.789.959.509.519.51-3.94%69,711,854
Jun 25, 20269.459.969.369.909.905.10%96,769,223
Jun 24, 20269.589.779.409.429.42-2.59%49,678,300
Jun 23, 20269.629.889.609.679.67-72,480,771
Jun 22, 20269.109.679.099.679.676.15%66,076,857
Jun 18, 20269.359.389.109.119.11-2.98%34,324,546
Jun 17, 20269.509.549.379.399.39-1.16%26,979,094
Jun 16, 20269.419.559.409.509.500.21%34,360,400
Jun 15, 20269.329.679.299.489.481.94%56,191,247
Jun 12, 20269.049.328.969.309.302.88%49,000,080
Jun 11, 20269.119.158.919.049.04-0.77%27,585,223
Jun 10, 20269.029.138.999.119.110.66%23,284,649
Jun 9, 20269.019.068.979.059.050.56%17,901,171
Jun 8, 20269.009.068.899.009.00-1.10%29,454,800
Jun 5, 20269.119.189.059.109.10-0.11%21,296,471
Jun 4, 20269.259.309.089.119.11-1.94%27,495,848
Jun 3, 20269.369.389.279.299.29-0.96%25,816,399
Jun 2, 20269.409.449.329.389.38-0.42%25,131,504
Jun 1, 20269.469.469.339.429.42-0.21%23,613,097
May 29, 20269.339.489.329.449.441.40%36,312,963
May 28, 20269.469.489.269.319.31-1.59%31,565,209
May 27, 20269.529.679.419.469.46-1.05%32,435,376
May 26, 20269.469.689.459.569.560.63%33,286,480
May 25, 20269.479.569.399.509.500.85%22,677,830
May 22, 20269.559.619.419.429.42-1.36%33,447,376
May 21, 20269.619.859.559.559.55-51,886,482
May 20, 20269.599.649.539.559.55-0.83%18,809,213
May 19, 20269.579.669.529.639.630.73%23,385,951
May 18, 20269.529.599.509.569.56-22,089,238
May 15, 20269.749.779.539.569.56-1.85%32,915,437
May 14, 20269.939.959.749.749.74-1.91%27,895,646
May 13, 20269.959.999.849.939.93-0.60%33,434,568
May 12, 20269.9010.109.889.999.990.60%49,090,224
May 11, 20269.809.989.739.939.931.43%44,379,858
May 8, 20269.839.899.789.799.79-0.71%26,749,027
May 7, 20269.939.939.789.869.86-0.20%32,178,192
May 6, 20269.839.939.819.889.880.30%46,893,600
Apr 30, 20269.8110.019.809.859.85-38,484,342
Apr 29, 20269.699.869.699.859.850.82%48,337,850
Apr 28, 20269.609.969.569.779.774.05%85,057,844
Apr 27, 20269.389.419.329.399.390.32%20,083,721