Skip to main content
logo
Chongqing Zaisheng Technology Co., Ltd. (SHA:603601)
China flag China · Delayed Price · Currency is CNY
12.30
+0.64 (5.49%)
Jul 3, 2026, 3:00 PM CST

SHA:603601 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 202612.1012.8312.0012.3012.305.49%206,445,342
Jul 2, 202612.1212.3911.6411.6611.66-6.27%103,504,500
Jul 1, 202612.3012.6312.1812.4412.441.30%97,737,073
Jun 30, 202612.0012.4511.6712.2812.283.45%104,168,465
Jun 29, 202611.9912.2911.6611.8711.87-1.74%96,016,080
Jun 26, 202612.3012.5811.9712.0812.08-1.47%125,375,996
Jun 25, 202612.7012.7212.1112.2612.26-3.62%121,759,046
Jun 24, 202612.9013.0112.3512.7212.72-1.17%120,072,562
Jun 23, 202613.8713.9212.8612.8712.87-7.68%157,044,300
Jun 22, 202614.8014.9513.6813.9413.94-6.88%191,380,075
Jun 18, 202616.0016.0014.7014.9714.97-5.07%219,118,700
Jun 17, 202614.3415.7714.2715.7715.779.97%162,033,500
Jun 16, 202614.3014.9714.1814.3414.342.80%188,400,000
Jun 15, 202613.5714.0213.1613.9513.953.26%142,077,800
Jun 12, 202614.0114.4413.4213.5113.51-2.53%165,189,700
Jun 11, 202613.7014.3513.2713.8613.860.87%165,561,200
Jun 10, 202614.4214.6313.6013.7413.74-5.11%158,850,600
Jun 9, 202615.0015.1414.0414.4814.48-4.36%191,487,583
Jun 8, 202615.5116.1614.8415.1515.14-8.13%209,457,399
Jun 5, 202615.8816.6014.8516.4916.485.91%278,685,000
Jun 4, 202616.5516.8015.4715.5715.56-7.92%249,933,000
Jun 3, 202616.4517.8616.4016.9116.90-1.40%289,478,700
Jun 2, 202617.1518.1417.1517.1517.14-10.02%288,383,800
Jun 1, 202619.0619.0619.0619.0619.05-10.01%8,102,800
May 29, 202621.1822.0021.1821.1821.17-9.99%92,125,670
May 28, 202620.9023.5320.7823.5323.5110.00%252,339,300
May 27, 202619.8022.0019.3921.3921.386.52%277,198,800
May 26, 202618.8020.4918.4020.0820.074.20%257,935,600
May 25, 202619.3020.7718.8019.2719.26-0.10%269,435,100
May 22, 202617.7519.3017.4219.2919.286.40%237,818,600
May 21, 202617.8018.1616.8918.1318.123.01%211,187,900
May 20, 202617.9117.9716.9217.6017.59-2.17%171,437,900
May 19, 202619.1019.9917.5617.9917.98-3.07%305,565,800
May 18, 202617.2118.5616.8518.5618.5510.02%214,848,000
May 15, 202616.4517.4016.0916.8716.861.81%154,168,400
May 14, 202618.0318.3816.5016.5716.56-8.30%201,907,000
May 13, 202617.0018.5616.5618.0718.067.11%258,152,700
May 12, 202617.9517.9916.6616.8716.86-5.75%198,637,900
May 11, 202618.2618.5017.5717.9017.89-219,514,800
May 8, 202617.0018.7516.7917.9017.893.35%257,144,500
May 7, 202616.9917.3916.5017.3217.313.53%256,184,900
May 6, 202616.0017.4416.0016.7316.725.55%297,505,700
Apr 30, 202615.2016.1614.7915.8515.844.28%264,698,500
Apr 29, 202614.8515.7614.6415.2015.19-0.39%196,122,500
Apr 28, 202614.6515.9514.2015.2615.252.14%249,249,500
Apr 27, 202613.8815.2713.8814.9414.935.36%189,474,500
Apr 24, 202615.1515.9714.0014.1814.17-6.40%204,642,800
Apr 23, 202615.0515.9514.8015.1515.14-4.24%219,324,200
Apr 22, 202615.4616.6515.3215.8215.81-2.71%233,682,800
Apr 21, 202615.5716.3415.0616.2616.254.43%281,667,200