China Zheshang Bank Co., Ltd (SHA:601916)
China · Delayed Price · Currency is CNY 2.980
-0.020 (-0.67%)
Sep 30, 2025, 3:00 PM CST
China Zheshang Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 3.01 | 3.01 | 2.97 | 2.98 | 2.98 | -0.67% | 169,502,722 |
| Sep 29, 2025 | 3.00 | 3.03 | 2.98 | 3.00 | 3.00 | -0.33% | 157,511,310 |
| Sep 26, 2025 | 3.00 | 3.02 | 2.98 | 3.01 | 3.01 | 0.33% | 125,942,889 |
| Sep 25, 2025 | 3.04 | 3.05 | 3.00 | 3.00 | 3.00 | -1.32% | 169,776,082 |
| Sep 24, 2025 | 3.05 | 3.10 | 3.04 | 3.04 | 3.04 | -0.33% | 218,875,522 |
| Sep 23, 2025 | 3.01 | 3.06 | 2.97 | 3.05 | 3.05 | 1.33% | 289,482,130 |
| Sep 22, 2025 | 3.03 | 3.04 | 3.01 | 3.01 | 3.01 | -0.66% | 101,642,876 |
| Sep 19, 2025 | 3.00 | 3.03 | 2.98 | 3.03 | 3.03 | 1.00% | 179,800,099 |
| Sep 18, 2025 | 3.04 | 3.05 | 3.00 | 3.00 | 3.00 | -1.32% | 179,024,003 |
| Sep 17, 2025 | 3.06 | 3.07 | 3.02 | 3.04 | 3.04 | -0.65% | 195,471,564 |
| Sep 16, 2025 | 3.07 | 3.09 | 3.05 | 3.06 | 3.06 | -0.33% | 156,529,167 |
| Sep 15, 2025 | 3.09 | 3.10 | 3.07 | 3.07 | 3.07 | -0.65% | 155,012,981 |
| 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 |