Chongqing Zaisheng Technology Co., Ltd. (SHA:603601)
China · Delayed Price · Currency is CNY 8.04
+0.11 (1.39%)
Oct 16, 2026, 3:00 PM CST
SHA:603601 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 8.09 | 8.38 | 7.94 | 8.04 | 8.04 | 1.39% | 57,705,683 |
| Oct 15, 2026 | 8.18 | 8.23 | 7.91 | 7.93 | 7.93 | -5.93% | 50,479,492 |
| Oct 14, 2026 | 8.77 | 8.79 | 8.42 | 8.43 | 8.43 | -4.31% | 38,688,070 |
| Oct 13, 2026 | 8.54 | 8.87 | 8.18 | 8.81 | 8.81 | 0.92% | 63,857,326 |
| Oct 12, 2026 | 9.20 | 9.32 | 8.68 | 8.73 | 8.73 | -5.83% | 67,367,256 |
| Oct 9, 2026 | 9.69 | 9.90 | 8.83 | 9.27 | 9.27 | -5.50% | 113,712,797 |
| Oct 8, 2026 | 9.52 | 10.40 | 9.49 | 9.81 | 9.81 | 3.26% | 133,368,305 |
| Sep 30, 2026 | 9.79 | 9.95 | 9.42 | 9.50 | 9.50 | -2.66% | 75,477,345 |
| Sep 29, 2026 | 10.03 | 10.45 | 9.68 | 9.76 | 9.76 | -3.94% | 102,371,532 |
| Sep 28, 2026 | 10.44 | 10.74 | 10.00 | 10.16 | 10.16 | -4.06% | 138,132,400 |
| Sep 24, 2026 | 10.02 | 11.11 | 9.96 | 10.59 | 10.59 | 4.64% | 218,993,900 |
| Sep 23, 2026 | 10.39 | 10.53 | 10.11 | 10.12 | 10.12 | -3.16% | 83,082,760 |
| Sep 22, 2026 | 10.69 | 10.90 | 10.37 | 10.45 | 10.45 | -1.97% | 136,432,726 |
| Sep 21, 2026 | 10.23 | 10.78 | 10.15 | 10.66 | 10.66 | 4.41% | 163,203,400 |
| Sep 18, 2026 | 10.04 | 10.36 | 9.90 | 10.21 | 10.21 | 1.90% | 127,352,548 |
| Sep 17, 2026 | 10.28 | 10.70 | 9.92 | 10.02 | 10.02 | -2.62% | 146,833,072 |
| Sep 16, 2026 | 10.28 | 10.44 | 10.12 | 10.29 | 10.29 | - | 105,892,690 |
| Sep 15, 2026 | 10.60 | 10.71 | 10.24 | 10.29 | 10.29 | -2.46% | 129,743,366 |
| Sep 14, 2026 | 10.75 | 10.75 | 10.23 | 10.55 | 10.55 | -2.22% | 201,110,696 |
| Sep 11, 2026 | 9.96 | 10.96 | 9.90 | 10.79 | 10.79 | 8.33% | 321,409,426 |
| Sep 10, 2026 | 9.00 | 9.96 | 8.91 | 9.96 | 9.96 | 10.06% | 202,224,993 |
| Sep 9, 2026 | 9.00 | 9.19 | 9.00 | 9.05 | 9.05 | 0.56% | 43,213,608 |
| Sep 8, 2026 | 8.96 | 9.15 | 8.93 | 9.00 | 9.00 | -0.44% | 41,575,000 |
| Sep 7, 2026 | 9.05 | 9.09 | 8.92 | 9.04 | 9.04 | -0.33% | 39,394,719 |
| Sep 4, 2026 | 9.11 | 9.32 | 8.95 | 9.07 | 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 |