China Zheshang Bank Co., Ltd (SHA:601916)
China · Delayed Price · Currency is CNY 2.980
-0.020 (-0.67%)
At close: Jan 16, 2026
China Zheshang Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 3.13 | 3.15 | 3.09 | 3.09 | 3.09 | -1.28% | 159,202,900 |
| Nov 25, 2025 | 3.08 | 3.13 | 3.06 | 3.13 | 3.13 | 1.95% | 176,614,900 |
| Nov 24, 2025 | 3.11 | 3.13 | 3.06 | 3.07 | 3.07 | -0.97% | 226,625,800 |
| Nov 21, 2025 | 3.16 | 3.18 | 3.10 | 3.10 | 3.10 | -1.90% | 247,667,800 |
| Nov 20, 2025 | 3.11 | 3.20 | 3.11 | 3.16 | 3.16 | 1.61% | 337,322,600 |
| Nov 19, 2025 | 3.08 | 3.12 | 3.08 | 3.11 | 3.11 | 0.65% | 156,301,900 |
| Nov 18, 2025 | 3.10 | 3.11 | 3.08 | 3.09 | 3.09 | -0.32% | 144,903,100 |
| Nov 17, 2025 | 3.11 | 3.12 | 3.08 | 3.10 | 3.10 | -0.32% | 171,862,200 |
| Nov 14, 2025 | 3.09 | 3.14 | 3.08 | 3.11 | 3.11 | 0.65% | 236,440,800 |
| Nov 13, 2025 | 3.10 | 3.11 | 3.06 | 3.09 | 3.09 | - | 160,687,700 |
| Nov 12, 2025 | 3.10 | 3.12 | 3.08 | 3.09 | 3.09 | -0.32% | 170,414,100 |
| Nov 11, 2025 | 3.10 | 3.10 | 3.08 | 3.10 | 3.10 | - | 91,543,850 |
| Nov 10, 2025 | 3.09 | 3.10 | 3.07 | 3.10 | 3.10 | 0.32% | 104,504,500 |
| Nov 7, 2025 | 3.07 | 3.11 | 3.06 | 3.09 | 3.09 | 0.98% | 212,111,400 |
| Nov 6, 2025 | 3.06 | 3.08 | 3.04 | 3.06 | 3.06 | - | 103,871,200 |