Zheshang Securities Co., Ltd. (SHA:601878)
China · Delayed Price · Currency is CNY 9.30
+0.26 (2.88%)
Jun 12, 2026, 3:00 PM CST
Zheshang Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 9.04 | 9.32 | 8.96 | 9.30 | 9.30 | 2.88% | 49,000,080 |
| Jun 11, 2026 | 9.11 | 9.15 | 8.91 | 9.04 | 9.04 | -0.77% | 27,585,223 |
| Jun 10, 2026 | 9.02 | 9.13 | 8.99 | 9.11 | 9.11 | 0.66% | 23,284,649 |
| Jun 9, 2026 | 9.01 | 9.06 | 8.97 | 9.05 | 9.05 | 0.56% | 17,901,171 |
| Jun 8, 2026 | 9.00 | 9.06 | 8.89 | 9.00 | 9.00 | -1.10% | 29,454,800 |
| Jun 5, 2026 | 9.11 | 9.18 | 9.05 | 9.10 | 9.10 | -0.11% | 21,296,471 |
| Jun 4, 2026 | 9.25 | 9.30 | 9.08 | 9.11 | 9.11 | -1.94% | 27,495,848 |
| Jun 3, 2026 | 9.36 | 9.38 | 9.27 | 9.29 | 9.29 | -0.96% | 25,816,399 |
| Jun 2, 2026 | 9.40 | 9.44 | 9.32 | 9.38 | 9.38 | -0.42% | 25,131,504 |
| Jun 1, 2026 | 9.46 | 9.46 | 9.33 | 9.42 | 9.42 | -0.21% | 23,613,097 |
| May 29, 2026 | 9.33 | 9.48 | 9.32 | 9.44 | 9.44 | 1.40% | 36,312,963 |
| May 28, 2026 | 9.46 | 9.48 | 9.26 | 9.31 | 9.31 | -1.59% | 31,565,209 |
| May 27, 2026 | 9.52 | 9.67 | 9.41 | 9.46 | 9.46 | -1.05% | 32,435,376 |
| May 26, 2026 | 9.46 | 9.68 | 9.45 | 9.56 | 9.56 | 0.63% | 33,286,480 |
| May 25, 2026 | 9.47 | 9.56 | 9.39 | 9.50 | 9.50 | 0.85% | 22,677,830 |
| May 22, 2026 | 9.55 | 9.61 | 9.41 | 9.42 | 9.42 | -1.36% | 33,447,376 |
| May 21, 2026 | 9.61 | 9.85 | 9.55 | 9.55 | 9.55 | - | 51,886,482 |
| May 20, 2026 | 9.59 | 9.64 | 9.53 | 9.55 | 9.55 | -0.83% | 18,809,213 |
| May 19, 2026 | 9.57 | 9.66 | 9.52 | 9.63 | 9.63 | 0.73% | 23,385,951 |
| May 18, 2026 | 9.52 | 9.59 | 9.50 | 9.56 | 9.56 | - | 22,089,238 |
| May 15, 2026 | 9.74 | 9.77 | 9.53 | 9.56 | 9.56 | -1.85% | 32,915,437 |
| May 14, 2026 | 9.93 | 9.95 | 9.74 | 9.74 | 9.74 | -1.91% | 27,895,646 |
| May 13, 2026 | 9.95 | 9.99 | 9.84 | 9.93 | 9.93 | -0.60% | 33,434,568 |
| May 12, 2026 | 9.90 | 10.10 | 9.88 | 9.99 | 9.99 | 0.60% | 49,090,224 |
| May 11, 2026 | 9.80 | 9.98 | 9.73 | 9.93 | 9.93 | 1.43% | 44,379,858 |
| May 8, 2026 | 9.83 | 9.89 | 9.78 | 9.79 | 9.79 | -0.71% | 26,749,027 |
| May 7, 2026 | 9.93 | 9.93 | 9.78 | 9.86 | 9.86 | -0.20% | 32,178,192 |
| May 6, 2026 | 9.83 | 9.93 | 9.81 | 9.88 | 9.88 | 0.30% | 46,893,600 |
| Apr 30, 2026 | 9.81 | 10.01 | 9.80 | 9.85 | 9.85 | - | 38,484,342 |
| Apr 29, 2026 | 9.69 | 9.86 | 9.69 | 9.85 | 9.85 | 0.82% | 48,337,850 |
| Apr 28, 2026 | 9.60 | 9.96 | 9.56 | 9.77 | 9.77 | 4.05% | 85,057,844 |
| Apr 27, 2026 | 9.38 | 9.41 | 9.32 | 9.39 | 9.39 | 0.32% | 20,083,721 |
| Apr 24, 2026 | 9.43 | 9.47 | 9.36 | 9.36 | 9.36 | -1.06% | 19,205,449 |
| Apr 23, 2026 | 9.55 | 9.59 | 9.44 | 9.46 | 9.46 | -1.15% | 25,850,921 |
| Apr 22, 2026 | 9.55 | 9.64 | 9.50 | 9.57 | 9.57 | 0.21% | 22,302,674 |
| Apr 21, 2026 | 9.63 | 9.64 | 9.52 | 9.55 | 9.55 | -0.93% | 17,676,780 |
| Apr 20, 2026 | 9.67 | 9.69 | 9.63 | 9.64 | 9.64 | -0.21% | 19,388,280 |
| Apr 17, 2026 | 9.68 | 9.70 | 9.62 | 9.66 | 9.66 | -0.41% | 16,498,760 |
| Apr 16, 2026 | 9.68 | 9.73 | 9.66 | 9.70 | 9.70 | 0.31% | 17,230,748 |
| Apr 15, 2026 | 9.78 | 9.78 | 9.66 | 9.67 | 9.67 | -0.62% | 16,094,745 |
| Apr 14, 2026 | 9.74 | 9.77 | 9.62 | 9.73 | 9.73 | 0.41% | 21,188,424 |
| Apr 13, 2026 | 9.57 | 9.73 | 9.53 | 9.69 | 9.69 | 0.52% | 22,982,100 |
| Apr 10, 2026 | 9.52 | 9.82 | 9.52 | 9.64 | 9.64 | 2.01% | 46,773,670 |
| Apr 9, 2026 | 9.52 | 9.53 | 9.42 | 9.45 | 9.45 | -1.56% | 19,758,060 |
| Apr 8, 2026 | 9.42 | 9.61 | 9.39 | 9.60 | 9.60 | 3.34% | 36,985,510 |
| Apr 7, 2026 | 9.35 | 9.37 | 9.26 | 9.29 | 9.29 | -0.54% | 17,899,740 |
| Apr 3, 2026 | 9.51 | 9.54 | 9.34 | 9.34 | 9.34 | -1.79% | 20,580,440 |
| Apr 2, 2026 | 9.69 | 9.70 | 9.50 | 9.51 | 9.51 | -2.16% | 27,427,340 |
| Apr 1, 2026 | 9.75 | 9.78 | 9.67 | 9.72 | 9.72 | 0.62% | 22,101,690 |
| Mar 31, 2026 | 9.70 | 9.78 | 9.65 | 9.66 | 9.66 | -0.41% | 16,613,970 |