Chongqing Zaisheng Technology Co., Ltd. (SHA:603601)
China · Delayed Price · Currency is CNY 9.07
+0.02 (0.22%)
Sep 4, 2026, 3:00 PM CST
SHA:603601 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 9.11 | 9.32 | 8.95 | 9.07 | - | 0.22% | 68,160,621 |
| Sep 3, 2026 | 9.25 | 9.36 | 8.97 | 9.05 | 9.05 | -2.06% | 61,619,360 |
| Sep 2, 2026 | 8.95 | 9.39 | 8.87 | 9.24 | 9.24 | 1.76% | 100,733,758 |
| Sep 1, 2026 | 9.16 | 9.25 | 9.01 | 9.08 | 9.08 | -0.98% | 35,072,610 |
| Aug 31, 2026 | 8.87 | 9.23 | 8.85 | 9.17 | 9.17 | 1.33% | 41,071,600 |
| Aug 28, 2026 | 9.05 | 9.24 | 9.02 | 9.05 | 9.05 | 0.11% | 39,531,030 |
| Aug 27, 2026 | 8.86 | 9.07 | 8.84 | 9.04 | 9.04 | 1.80% | 34,831,050 |
| Aug 26, 2026 | 9.00 | 9.03 | 8.73 | 8.88 | 8.88 | -1.33% | 37,272,499 |
| Aug 25, 2026 | 8.67 | 9.05 | 8.52 | 9.00 | 9.00 | 3.21% | 46,940,940 |
| Aug 24, 2026 | 8.97 | 8.99 | 8.53 | 8.72 | 8.72 | -2.57% | 42,398,525 |
| Aug 21, 2026 | 8.78 | 9.00 | 8.64 | 8.95 | 8.95 | 1.24% | 44,798,818 |
| Aug 20, 2026 | 9.18 | 9.20 | 8.77 | 8.84 | 8.84 | -1.78% | 60,067,630 |
| Aug 19, 2026 | 10.00 | 10.06 | 9.00 | 9.00 | 9.00 | -10.00% | 90,698,690 |
| Aug 18, 2026 | 10.12 | 10.25 | 9.82 | 10.00 | 10.00 | -1.28% | 64,332,712 |
| Aug 17, 2026 | 9.87 | 10.14 | 9.73 | 10.13 | 10.13 | 3.26% | 68,023,113 |
| Aug 14, 2026 | 9.72 | 9.86 | 9.60 | 9.81 | 9.81 | 1.03% | 49,068,220 |
| Aug 13, 2026 | 9.95 | 10.10 | 9.71 | 9.71 | 9.71 | -1.32% | 67,648,360 |
| Aug 12, 2026 | 9.66 | 9.90 | 9.63 | 9.84 | 9.84 | 1.55% | 60,441,669 |
| Aug 11, 2026 | 9.56 | 9.83 | 9.51 | 9.69 | 9.69 | -2.52% | 77,864,103 |
| Aug 10, 2026 | 10.01 | 10.09 | 9.54 | 9.94 | 9.94 | 0.61% | 100,700,659 |
| Aug 7, 2026 | 9.70 | 9.91 | 9.46 | 9.88 | 9.88 | 1.86% | 161,131,744 |
| Aug 6, 2026 | 9.08 | 10.08 | 9.00 | 9.70 | 9.70 | 5.90% | 206,433,234 |
| Aug 5, 2026 | 8.75 | 9.20 | 8.71 | 9.16 | 9.16 | 4.21% | 93,425,200 |
| Aug 4, 2026 | 8.54 | 8.80 | 8.46 | 8.79 | 8.79 | 3.41% | 92,086,321 |
| Aug 3, 2026 | 7.90 | 8.57 | 7.90 | 8.50 | 8.50 | 6.52% | 105,674,900 |
| Jul 31, 2026 | 7.86 | 8.15 | 7.85 | 7.98 | 7.98 | 4.18% | 78,104,255 |
| Jul 30, 2026 | 7.95 | 8.15 | 7.59 | 7.66 | 7.66 | -4.25% | 63,000,173 |
| Jul 29, 2026 | 8.10 | 8.20 | 7.79 | 8.00 | 8.00 | -1.48% | 65,433,020 |
| Jul 28, 2026 | 8.18 | 8.52 | 8.07 | 8.12 | 8.12 | -2.29% | 61,944,408 |
| Jul 27, 2026 | 7.90 | 8.32 | 7.89 | 8.31 | 8.31 | 4.66% | 69,570,060 |
| Jul 24, 2026 | 8.08 | 8.29 | 7.91 | 7.94 | 7.94 | -3.76% | 53,524,068 |
| Jul 23, 2026 | 7.91 | 8.36 | 7.90 | 8.25 | 8.25 | 4.04% | 77,109,210 |
| Jul 22, 2026 | 7.96 | 8.25 | 7.86 | 7.93 | 7.93 | -1.49% | 72,731,280 |
| Jul 21, 2026 | 7.75 | 8.07 | 6.86 | 8.05 | 8.05 | 5.64% | 107,328,400 |
| Jul 20, 2026 | 8.40 | 8.40 | 7.47 | 7.62 | 7.62 | -7.75% | 86,914,113 |
| Jul 17, 2026 | 8.92 | 8.92 | 8.09 | 8.26 | 8.26 | -7.50% | 76,874,200 |
| Jul 16, 2026 | 9.17 | 9.40 | 8.87 | 8.93 | 8.93 | -4.29% | 62,261,870 |
| Jul 15, 2026 | 9.63 | 9.74 | 9.28 | 9.33 | 9.33 | -2.30% | 67,219,306 |
| Jul 14, 2026 | 9.28 | 9.57 | 8.90 | 9.55 | 9.55 | - | 103,142,520 |
| Jul 13, 2026 | 10.49 | 10.49 | 9.55 | 9.55 | 9.55 | -9.99% | 90,058,117 |
| Jul 10, 2026 | 10.25 | 11.29 | 10.15 | 10.61 | 10.61 | 3.21% | 149,034,200 |
| Jul 9, 2026 | 10.07 | 10.29 | 9.62 | 10.28 | 10.28 | 3.42% | 85,754,960 |
| Jul 8, 2026 | 10.45 | 10.53 | 9.93 | 9.94 | 9.94 | -4.88% | 83,160,097 |
| Jul 7, 2026 | 10.78 | 11.05 | 10.36 | 10.45 | 10.45 | -5.60% | 116,134,508 |
| Jul 6, 2026 | 11.88 | 12.30 | 11.07 | 11.07 | 11.07 | -10.00% | 142,683,924 |
| Jul 3, 2026 | 12.10 | 12.83 | 12.00 | 12.30 | 12.30 | 5.49% | 206,445,342 |
| Jul 2, 2026 | 12.12 | 12.39 | 11.64 | 11.66 | 11.66 | -6.27% | 103,504,500 |
| Jul 1, 2026 | 12.30 | 12.63 | 12.18 | 12.44 | 12.44 | 1.30% | 97,737,073 |
| Jun 30, 2026 | 12.00 | 12.45 | 11.67 | 12.28 | 12.28 | 3.45% | 104,168,465 |
| Jun 29, 2026 | 11.99 | 12.29 | 11.66 | 11.87 | 11.87 | -1.74% | 96,016,080 |