China Zheshang Bank Co., Ltd (SHA:601916)
China · Delayed Price · Currency is CNY 2.960
-0.010 (-0.34%)
At close: Feb 6, 2026
China Zheshang Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 2.96 | 2.97 | 2.94 | 2.96 | - | -0.34% | 111,780,080 |
| Feb 5, 2026 | 2.93 | 2.97 | 2.93 | 2.97 | 2.97 | 1.37% | 166,998,755 |
| Feb 4, 2026 | 2.92 | 2.94 | 2.91 | 2.93 | 2.93 | 0.34% | 85,665,370 |
| Feb 3, 2026 | 2.94 | 2.94 | 2.91 | 2.92 | 2.92 | -0.68% | 98,395,540 |
| Feb 2, 2026 | 2.91 | 2.96 | 2.90 | 2.94 | 2.94 | 1.03% | 187,757,300 |
| Jan 30, 2026 | 2.93 | 2.95 | 2.91 | 2.91 | 2.91 | -0.68% | 135,619,511 |
| Jan 29, 2026 | 2.91 | 2.94 | 2.88 | 2.93 | 2.93 | 0.69% | 202,877,594 |
| Jan 28, 2026 | 2.93 | 2.94 | 2.91 | 2.91 | 2.91 | -0.34% | 180,708,451 |
| Jan 27, 2026 | 2.94 | 2.95 | 2.92 | 2.92 | 2.92 | -0.68% | 131,348,015 |
| Jan 26, 2026 | 2.95 | 2.96 | 2.94 | 2.94 | 2.94 | -0.34% | 120,503,600 |
| Jan 23, 2026 | 2.97 | 2.97 | 2.95 | 2.95 | 2.95 | -0.34% | 140,012,010 |
| Jan 22, 2026 | 2.96 | 2.98 | 2.96 | 2.96 | 2.96 | - | 101,891,000 |
| Jan 21, 2026 | 2.99 | 3.00 | 2.96 | 2.96 | 2.96 | -1.33% | 141,400,800 |
| Jan 20, 2026 | 2.98 | 3.01 | 2.97 | 3.00 | 3.00 | 0.67% | 124,848,200 |
| Jan 19, 2026 | 2.97 | 2.99 | 2.97 | 2.98 | 2.98 | - | 79,310,780 |
| Jan 16, 2026 | 3.00 | 3.01 | 2.98 | 2.98 | 2.98 | -0.67% | 134,302,900 |
| Jan 15, 2026 | 3.03 | 3.03 | 3.00 | 3.00 | 3.00 | -0.66% | 113,997,607 |
| Jan 14, 2026 | 3.04 | 3.05 | 3.02 | 3.02 | 3.02 | -0.66% | 127,517,200 |
| Jan 13, 2026 | 3.03 | 3.05 | 3.03 | 3.04 | 3.04 | 0.33% | 97,445,790 |
| Jan 12, 2026 | 3.03 | 3.04 | 3.02 | 3.03 | 3.03 | - | 75,889,390 |
| Jan 9, 2026 | 3.03 | 3.04 | 3.03 | 3.03 | 3.03 | - | 65,314,754 |
| Jan 8, 2026 | 3.04 | 3.05 | 3.03 | 3.03 | 3.03 | -0.33% | 71,916,902 |
| Jan 7, 2026 | 3.05 | 3.06 | 3.04 | 3.04 | 3.04 | -0.33% | 68,620,658 |
| Jan 6, 2026 | 3.05 | 3.05 | 3.04 | 3.05 | 3.05 | 0.33% | 66,475,840 |
| Jan 5, 2026 | 3.04 | 3.05 | 3.03 | 3.04 | 3.04 | - | 71,225,960 |
| Dec 31, 2025 | 3.03 | 3.05 | 3.03 | 3.04 | 3.04 | 0.33% | 59,813,250 |
| Dec 30, 2025 | 3.05 | 3.06 | 3.03 | 3.03 | 3.03 | -0.66% | 84,108,550 |
| Dec 29, 2025 | 3.05 | 3.06 | 3.04 | 3.05 | 3.05 | - | 78,870,720 |
| Dec 26, 2025 | 3.05 | 3.06 | 3.04 | 3.05 | 3.05 | 0.33% | 51,776,030 |
| Dec 25, 2025 | 3.04 | 3.05 | 3.04 | 3.04 | 3.04 | - | 43,353,380 |
| Dec 24, 2025 | 3.04 | 3.05 | 3.03 | 3.04 | 3.04 | - | 70,610,690 |
| Dec 23, 2025 | 3.05 | 3.06 | 3.04 | 3.04 | 3.04 | -0.33% | 78,403,200 |
| Dec 22, 2025 | 3.07 | 3.07 | 3.05 | 3.05 | 3.05 | -0.65% | 111,951,700 |
| Dec 19, 2025 | 3.08 | 3.09 | 3.06 | 3.07 | 3.07 | -0.32% | 95,205,360 |
| Dec 18, 2025 | 3.06 | 3.09 | 3.05 | 3.08 | 3.08 | 0.65% | 114,674,500 |
| Dec 17, 2025 | 3.06 | 3.08 | 3.04 | 3.06 | 3.06 | - | 151,429,140 |
| Dec 16, 2025 | 3.10 | 3.11 | 3.06 | 3.06 | 3.06 | -1.29% | 158,020,060 |
| Dec 15, 2025 | 3.04 | 3.12 | 3.03 | 3.10 | 3.10 | 2.31% | 338,434,200 |
| Dec 12, 2025 | 3.08 | 3.09 | 3.03 | 3.03 | 3.03 | -1.62% | 290,091,000 |
| Dec 11, 2025 | 3.06 | 3.10 | 3.05 | 3.08 | 3.08 | 0.98% | 197,555,800 |
| Dec 10, 2025 | 3.06 | 3.08 | 3.04 | 3.05 | 3.05 | -0.65% | 124,600,520 |
| Dec 9, 2025 | 3.08 | 3.10 | 3.05 | 3.07 | 3.07 | -0.32% | 137,832,100 |
| Dec 8, 2025 | 3.05 | 3.09 | 3.04 | 3.08 | 3.08 | 0.98% | 134,819,300 |
| Dec 5, 2025 | 3.08 | 3.09 | 3.03 | 3.05 | 3.05 | -0.97% | 188,886,238 |
| Dec 4, 2025 | 3.11 | 3.12 | 3.07 | 3.08 | 3.08 | -0.96% | 155,776,700 |
| Dec 3, 2025 | 3.11 | 3.14 | 3.10 | 3.11 | 3.11 | -0.32% | 141,926,900 |
| Dec 2, 2025 | 3.13 | 3.15 | 3.10 | 3.12 | 3.12 | -0.32% | 136,589,700 |
| Dec 1, 2025 | 3.08 | 3.13 | 3.07 | 3.13 | 3.13 | 1.95% | 230,264,700 |
| Nov 28, 2025 | 3.09 | 3.10 | 3.07 | 3.07 | 3.07 | -0.65% | 97,375,600 |
| Nov 27, 2025 | 3.09 | 3.10 | 3.07 | 3.09 | 3.09 | - | 100,258,414 |