China Zheshang Bank Co., Ltd (SHA:601916)
China flag China · Delayed Price · Currency is CNY
3.090
-0.040 (-1.28%)
Oct 24, 2025, 2:45 PM CST

China Zheshang Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20253.123.143.093.103.10-0.96%204,908,996
Oct 23, 20253.113.173.103.133.130.64%285,467,090
Oct 22, 20253.053.113.043.113.112.30%318,892,600
Oct 21, 20253.053.073.043.043.04-0.33%188,165,854
Oct 20, 20253.063.073.013.053.05-0.65%228,308,600
Oct 17, 20253.083.103.063.073.07-0.32%222,899,985
Oct 16, 20253.073.093.053.083.080.33%216,699,745
Oct 15, 20253.073.093.053.073.07-0.32%215,276,171
Oct 14, 20253.023.083.013.083.081.99%276,686,020
Oct 13, 20253.003.032.973.023.02-206,292,269
Oct 10, 20252.983.032.983.023.021.00%187,792,742
Oct 9, 20252.982.992.962.992.990.34%143,595,411
Sep 30, 20253.013.012.972.982.98-0.67%169,502,722
Sep 29, 20253.003.032.983.003.00-0.33%157,511,310
Sep 26, 20253.003.022.983.013.010.33%125,942,889
Sep 25, 20253.043.053.003.003.00-1.32%169,776,082
Sep 24, 20253.053.103.043.043.04-0.33%218,875,522
Sep 23, 20253.013.062.973.053.051.33%289,482,130
Sep 22, 20253.033.043.013.013.01-0.66%101,642,876
Sep 19, 20253.003.032.983.033.031.00%179,800,099
Sep 18, 20253.043.053.003.003.00-1.32%179,024,003
Sep 17, 20253.063.073.023.043.04-0.65%195,471,564
Sep 16, 20253.073.093.053.063.06-0.33%156,529,167
Sep 15, 20253.093.103.073.073.07-0.65%155,012,981
Sep 12, 20253.123.143.093.093.09-1.28%166,760,167
Sep 11, 20253.113.133.093.133.130.32%175,721,926
Sep 10, 20253.093.123.083.123.120.97%148,050,737
Sep 9, 20253.093.103.073.093.09-124,080,832
Sep 8, 20253.083.133.073.093.090.32%188,003,833
Sep 5, 20253.103.113.063.083.08-0.96%158,296,473
Sep 4, 20253.103.123.053.113.11-223,491,326
Sep 3, 20253.163.163.093.113.11-1.27%221,156,090
Sep 2, 20253.133.173.133.153.150.32%217,846,828
Sep 1, 20253.233.233.133.143.14-3.09%346,941,480
Aug 29, 20253.243.293.233.243.24-0.92%231,038,420
Aug 28, 20253.263.283.243.273.270.31%167,277,546
Aug 27, 20253.333.333.263.263.26-2.10%226,902,220
Aug 26, 20253.373.373.323.333.33-1.19%203,331,484
Aug 25, 20253.323.383.303.373.371.51%254,783,156
Aug 22, 20253.353.363.293.323.32-1.19%257,482,474
Aug 21, 20253.313.373.303.363.361.51%226,211,858
Aug 20, 20253.303.343.293.313.310.30%169,846,580
Aug 19, 20253.313.313.283.303.30-146,577,140
Aug 18, 20253.293.333.283.303.30-203,076,521
Aug 15, 20253.353.353.273.303.30-1.20%281,292,001
Aug 14, 20253.373.393.343.343.34-0.89%156,058,733
Aug 13, 20253.403.403.373.373.37-0.59%186,678,529
Aug 12, 20253.383.403.373.393.390.59%161,888,021
Aug 11, 20253.423.443.373.373.37-1.75%218,756,606
Aug 8, 20253.433.453.413.433.430.29%206,091,079