China Zheshang Bank Co., Ltd (SHA:601916)
China · Delayed Price · Currency is CNY 3.100
-0.030 (-0.96%)
Sep 12, 2025, 2:45 PM CST
China Zheshang Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 3.12 | 3.14 | 3.09 | 3.09 | 3.09 | -1.28% | 166,760,167 |
| Sep 11, 2025 | 3.11 | 3.13 | 3.09 | 3.13 | 3.13 | 0.32% | 175,721,926 |
| Sep 10, 2025 | 3.09 | 3.12 | 3.08 | 3.12 | 3.12 | 0.97% | 148,050,737 |
| Sep 9, 2025 | 3.09 | 3.10 | 3.07 | 3.09 | 3.09 | - | 124,080,832 |
| Sep 8, 2025 | 3.08 | 3.13 | 3.07 | 3.09 | 3.09 | 0.32% | 188,003,833 |
| Sep 5, 2025 | 3.10 | 3.11 | 3.06 | 3.08 | 3.08 | -0.96% | 158,296,473 |
| Sep 4, 2025 | 3.10 | 3.12 | 3.05 | 3.11 | 3.11 | - | 223,491,326 |
| Sep 3, 2025 | 3.16 | 3.16 | 3.09 | 3.11 | 3.11 | -1.27% | 221,156,090 |
| Sep 2, 2025 | 3.13 | 3.17 | 3.13 | 3.15 | 3.15 | 0.32% | 217,846,828 |
| Sep 1, 2025 | 3.23 | 3.23 | 3.13 | 3.14 | 3.14 | -3.09% | 346,941,480 |
| Aug 29, 2025 | 3.24 | 3.29 | 3.23 | 3.24 | 3.24 | -0.92% | 231,038,420 |
| Aug 28, 2025 | 3.26 | 3.28 | 3.24 | 3.27 | 3.27 | 0.31% | 167,277,546 |
| Aug 27, 2025 | 3.33 | 3.33 | 3.26 | 3.26 | 3.26 | -2.10% | 226,902,220 |
| Aug 26, 2025 | 3.37 | 3.37 | 3.32 | 3.33 | 3.33 | -1.19% | 203,331,484 |
| Aug 25, 2025 | 3.32 | 3.38 | 3.30 | 3.37 | 3.37 | 1.51% | 254,783,156 |
| Aug 22, 2025 | 3.35 | 3.36 | 3.29 | 3.32 | 3.32 | -1.19% | 257,482,474 |
| Aug 21, 2025 | 3.31 | 3.37 | 3.30 | 3.36 | 3.36 | 1.51% | 226,211,858 |
| Aug 20, 2025 | 3.30 | 3.34 | 3.29 | 3.31 | 3.31 | 0.30% | 169,846,580 |
| Aug 19, 2025 | 3.31 | 3.31 | 3.28 | 3.30 | 3.30 | - | 146,577,140 |
| Aug 18, 2025 | 3.29 | 3.33 | 3.28 | 3.30 | 3.30 | - | 203,076,521 |
| Aug 15, 2025 | 3.35 | 3.35 | 3.27 | 3.30 | 3.30 | -1.20% | 281,292,001 |
| Aug 14, 2025 | 3.37 | 3.39 | 3.34 | 3.34 | 3.34 | -0.89% | 156,058,733 |
| Aug 13, 2025 | 3.40 | 3.40 | 3.37 | 3.37 | 3.37 | -0.59% | 186,678,529 |
| Aug 12, 2025 | 3.38 | 3.40 | 3.37 | 3.39 | 3.39 | 0.59% | 161,888,021 |
| Aug 11, 2025 | 3.42 | 3.44 | 3.37 | 3.37 | 3.37 | -1.75% | 218,756,606 |
| Aug 8, 2025 | 3.43 | 3.45 | 3.41 | 3.43 | 3.43 | 0.29% | 206,091,079 |
| Aug 7, 2025 | 3.44 | 3.45 | 3.39 | 3.42 | 3.42 | -0.58% | 188,858,408 |
| Aug 6, 2025 | 3.48 | 3.50 | 3.44 | 3.44 | 3.44 | -0.58% | 254,108,442 |
| Aug 5, 2025 | 3.38 | 3.48 | 3.38 | 3.46 | 3.46 | 2.67% | 386,685,410 |
| Aug 4, 2025 | 3.36 | 3.41 | 3.36 | 3.37 | 3.37 | -0.30% | 199,633,823 |
| Aug 1, 2025 | 3.39 | 3.41 | 3.34 | 3.38 | 3.38 | -0.29% | 191,783,598 |
| Jul 31, 2025 | 3.44 | 3.44 | 3.37 | 3.39 | 3.39 | -1.17% | 249,360,620 |
| Jul 30, 2025 | 3.42 | 3.47 | 3.41 | 3.43 | 3.43 | 0.29% | 205,636,141 |
| Jul 29, 2025 | 3.47 | 3.49 | 3.40 | 3.42 | 3.42 | -1.44% | 240,136,822 |
| Jul 28, 2025 | 3.44 | 3.49 | 3.43 | 3.47 | 3.47 | 0.87% | 205,896,291 |
| Jul 25, 2025 | 3.46 | 3.50 | 3.43 | 3.44 | 3.44 | -0.58% | 196,255,236 |
| Jul 24, 2025 | 3.51 | 3.51 | 3.45 | 3.46 | 3.46 | -1.14% | 244,811,852 |
| Jul 23, 2025 | 3.47 | 3.54 | 3.46 | 3.50 | 3.50 | 0.57% | 283,330,940 |
| Jul 22, 2025 | 3.55 | 3.56 | 3.46 | 3.48 | 3.48 | -1.97% | 321,123,984 |
| Jul 21, 2025 | 3.60 | 3.60 | 3.54 | 3.55 | 3.55 | -1.39% | 281,134,261 |
| Jul 18, 2025 | 3.60 | 3.62 | 3.58 | 3.60 | 3.60 | - | 200,073,205 |
| Jul 17, 2025 | 3.62 | 3.64 | 3.58 | 3.60 | 3.60 | -0.55% | 152,305,219 |
| Jul 16, 2025 | 3.64 | 3.66 | 3.55 | 3.62 | 3.62 | -1.09% | 312,956,750 |
| Jul 15, 2025 | 3.75 | 3.77 | 3.63 | 3.66 | 3.66 | -1.88% | 312,296,420 |
| Jul 14, 2025 | 3.68 | 3.79 | 3.67 | 3.73 | 3.73 | 1.36% | 381,707,794 |
| Jul 11, 2025 | 3.80 | 3.81 | 3.68 | 3.68 | 3.68 | -2.90% | 481,804,870 |
| Jul 10, 2025 | 3.80 | 3.84 | 3.78 | 3.79 | 3.79 | 0.26% | 393,426,662 |
| Jul 9, 2025 | 3.72 | 3.83 | 3.70 | 3.78 | 3.78 | 1.61% | 360,871,071 |
| Jul 8, 2025 | 3.74 | 3.77 | 3.68 | 3.72 | 3.72 | -0.80% | 300,563,145 |
| Jul 7, 2025 | 3.71 | 3.76 | 3.67 | 3.75 | 3.75 | 1.90% | 344,070,335 |