China Zheshang Bank Co., Ltd (SHA:601916)
China · Delayed Price · Currency is CNY 3.090
-0.020 (-0.64%)
At close: Mar 20, 2026
China Zheshang Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 3.10 | 3.12 | 3.08 | 3.09 | 3.09 | -0.64% | 144,369,500 |
| Mar 19, 2026 | 3.12 | 3.13 | 3.10 | 3.11 | 3.11 | -0.32% | 140,132,200 |
| Mar 18, 2026 | 3.13 | 3.13 | 3.08 | 3.12 | 3.12 | -0.32% | 174,076,565 |
| Mar 17, 2026 | 3.10 | 3.15 | 3.09 | 3.13 | 3.13 | 0.97% | 176,354,640 |
| Mar 16, 2026 | 3.10 | 3.12 | 3.08 | 3.10 | 3.10 | - | 140,724,780 |
| Mar 13, 2026 | 3.09 | 3.13 | 3.07 | 3.10 | 3.10 | 0.32% | 218,145,700 |
| Mar 12, 2026 | 3.06 | 3.10 | 3.05 | 3.09 | 3.09 | 0.98% | 224,291,600 |
| Mar 11, 2026 | 3.03 | 3.06 | 3.01 | 3.06 | 3.06 | 0.99% | 171,644,900 |
| Mar 10, 2026 | 3.02 | 3.03 | 2.99 | 3.03 | 3.03 | 0.66% | 140,271,300 |
| Mar 9, 2026 | 3.01 | 3.03 | 3.00 | 3.01 | 3.01 | -0.33% | 152,447,700 |
| Mar 6, 2026 | 3.00 | 3.02 | 2.99 | 3.02 | 3.02 | 0.67% | 121,012,200 |
| Mar 5, 2026 | 2.97 | 3.01 | 2.97 | 3.00 | 3.00 | 1.35% | 156,851,459 |
| Mar 4, 2026 | 2.99 | 3.00 | 2.95 | 2.96 | 2.96 | -1.33% | 182,915,088 |
| Mar 3, 2026 | 3.00 | 3.03 | 2.99 | 3.00 | 3.00 | -0.33% | 175,335,466 |
| Mar 2, 2026 | 2.98 | 3.02 | 2.97 | 3.01 | 3.01 | 1.01% | 188,753,331 |
| Feb 27, 2026 | 2.96 | 2.99 | 2.96 | 2.98 | 2.98 | 0.34% | 143,244,700 |
| Feb 26, 2026 | 2.97 | 2.98 | 2.95 | 2.97 | 2.97 | 0.34% | 83,672,370 |
| Feb 25, 2026 | 2.97 | 3.00 | 2.96 | 2.96 | 2.96 | -0.34% | 121,357,700 |
| Feb 24, 2026 | 2.98 | 2.99 | 2.97 | 2.97 | 2.97 | 0.34% | 83,285,770 |
| Feb 13, 2026 | 2.96 | 2.98 | 2.95 | 2.96 | 2.96 | - | 94,045,820 |
| Feb 12, 2026 | 3.01 | 3.01 | 2.96 | 2.96 | 2.96 | -1.33% | 120,008,300 |
| Feb 11, 2026 | 3.00 | 3.01 | 2.98 | 3.00 | 3.00 | - | 103,949,900 |
| Feb 10, 2026 | 2.97 | 3.00 | 2.97 | 3.00 | 3.00 | 1.01% | 131,254,300 |
| Feb 9, 2026 | 2.97 | 2.98 | 2.95 | 2.97 | 2.97 | 0.34% | 108,972,900 |
| Feb 6, 2026 | 2.96 | 2.97 | 2.94 | 2.96 | 2.96 | -0.34% | 120,094,000 |
| 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 |