China Zheshang Bank Co., Ltd (SHA:601916)
China · Delayed Price · Currency is CNY 3.000
+0.040 (1.35%)
May 29, 2026, 3:00 PM CST
SHA:601916 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 2.96 | 3.01 | 2.96 | 3.00 | 3.00 | 1.35% | 142,190,000 |
| May 28, 2026 | 2.97 | 2.98 | 2.96 | 2.96 | 2.96 | - | 60,652,520 |
| May 27, 2026 | 2.98 | 2.99 | 2.96 | 2.96 | 2.96 | -0.34% | 93,784,490 |
| May 26, 2026 | 2.97 | 2.99 | 2.97 | 2.97 | 2.97 | - | 58,442,790 |
| May 25, 2026 | 2.97 | 2.98 | 2.96 | 2.97 | 2.97 | - | 72,500,630 |
| May 22, 2026 | 2.98 | 3.00 | 2.97 | 2.97 | 2.97 | -0.34% | 68,133,900 |
| May 21, 2026 | 2.99 | 3.01 | 2.98 | 2.98 | 2.98 | -0.33% | 98,251,100 |
| May 20, 2026 | 3.01 | 3.02 | 2.99 | 2.99 | 2.99 | -0.66% | 71,146,770 |
| May 19, 2026 | 2.98 | 3.02 | 2.98 | 3.01 | 3.01 | 0.67% | 99,961,520 |
| May 18, 2026 | 2.99 | 3.00 | 2.98 | 2.99 | 2.99 | - | 62,436,330 |
| May 15, 2026 | 2.99 | 3.00 | 2.98 | 2.99 | 2.99 | - | 98,983,790 |
| May 14, 2026 | 2.99 | 3.01 | 2.99 | 2.99 | 2.99 | -0.33% | 81,505,270 |
| May 13, 2026 | 3.00 | 3.01 | 2.99 | 3.00 | 3.00 | -0.33% | 62,576,880 |
| May 12, 2026 | 3.01 | 3.02 | 3.00 | 3.01 | 3.01 | - | 66,672,490 |
| May 11, 2026 | 3.01 | 3.02 | 2.99 | 3.01 | 3.01 | - | 101,747,200 |
| May 8, 2026 | 3.02 | 3.03 | 3.00 | 3.01 | 3.01 | -0.33% | 89,233,840 |
| May 7, 2026 | 2.99 | 3.02 | 2.98 | 3.02 | 3.02 | 1.34% | 129,703,900 |
| May 6, 2026 | 2.97 | 2.99 | 2.97 | 2.98 | 2.98 | 0.34% | 105,320,500 |
| Apr 30, 2026 | 2.97 | 2.98 | 2.96 | 2.97 | 2.97 | 0.34% | 84,134,760 |
| Apr 29, 2026 | 2.96 | 2.97 | 2.95 | 2.96 | 2.96 | - | 48,371,450 |
| Apr 28, 2026 | 2.95 | 2.97 | 2.95 | 2.96 | 2.96 | - | 55,959,380 |
| Apr 27, 2026 | 2.96 | 2.97 | 2.95 | 2.96 | 2.96 | - | 78,512,100 |
| Apr 24, 2026 | 2.97 | 2.98 | 2.96 | 2.96 | 2.96 | -0.67% | 77,387,830 |
| Apr 23, 2026 | 2.97 | 3.00 | 2.97 | 2.98 | 2.98 | 0.34% | 108,354,500 |
| Apr 22, 2026 | 2.99 | 3.00 | 2.97 | 2.97 | 2.97 | -0.67% | 75,847,620 |
| Apr 21, 2026 | 2.99 | 3.01 | 2.99 | 2.99 | 2.99 | -0.33% | 56,221,400 |
| Apr 20, 2026 | 3.02 | 3.02 | 2.99 | 3.00 | 3.00 | -0.66% | 76,493,160 |
| Apr 17, 2026 | 3.02 | 3.03 | 3.01 | 3.02 | 3.02 | - | 72,369,460 |
| Apr 16, 2026 | 3.02 | 3.03 | 3.00 | 3.02 | 3.02 | - | 83,070,640 |
| Apr 15, 2026 | 2.99 | 3.02 | 2.98 | 3.02 | 3.02 | 1.00% | 102,999,200 |
| Apr 14, 2026 | 2.97 | 2.99 | 2.96 | 2.99 | 2.99 | 1.01% | 65,750,360 |
| Apr 13, 2026 | 2.97 | 2.98 | 2.96 | 2.96 | 2.96 | -0.34% | 38,564,390 |
| Apr 10, 2026 | 2.97 | 2.99 | 2.96 | 2.97 | 2.97 | - | 63,674,000 |
| Apr 9, 2026 | 2.98 | 2.98 | 2.96 | 2.97 | 2.97 | -0.34% | 75,095,010 |
| Apr 8, 2026 | 2.96 | 2.98 | 2.95 | 2.98 | 2.98 | 1.36% | 115,139,600 |
| Apr 7, 2026 | 2.95 | 2.96 | 2.93 | 2.94 | 2.94 | -0.68% | 100,765,500 |
| Apr 3, 2026 | 2.97 | 2.98 | 2.95 | 2.96 | 2.96 | -0.34% | 100,236,700 |
| Apr 2, 2026 | 2.98 | 3.00 | 2.97 | 2.97 | 2.97 | -0.67% | 98,605,340 |
| Apr 1, 2026 | 3.02 | 3.03 | 2.97 | 2.99 | 2.99 | -0.33% | 176,226,700 |
| Mar 31, 2026 | 3.06 | 3.07 | 3.00 | 3.00 | 3.00 | -2.91% | 283,575,900 |
| Mar 30, 2026 | 3.07 | 3.11 | 3.07 | 3.09 | 3.09 | - | 118,493,100 |
| Mar 27, 2026 | 3.10 | 3.11 | 3.06 | 3.09 | 3.09 | -0.32% | 114,953,200 |
| Mar 26, 2026 | 3.11 | 3.12 | 3.09 | 3.10 | 3.10 | - | 127,171,700 |
| Mar 25, 2026 | 3.09 | 3.11 | 3.06 | 3.10 | 3.10 | 0.32% | 147,522,100 |
| Mar 24, 2026 | 3.00 | 3.09 | 2.99 | 3.09 | 3.09 | 3.69% | 203,287,700 |
| Mar 23, 2026 | 3.08 | 3.09 | 2.97 | 2.98 | 2.98 | -3.56% | 249,326,100 |
| 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% | 174,076,500 |
| Mar 17, 2026 | 3.10 | 3.15 | 3.09 | 3.13 | 3.13 | 0.97% | 176,354,600 |