Chongqing Zaisheng Technology Co., Ltd. (SHA:603601)
China · Delayed Price · Currency is CNY 9.81
+0.10 (1.03%)
Aug 14, 2026, 3:00 PM CST
SHA:603601 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 12.30 | 12.58 | 11.97 | 12.08 | 12.08 | -1.47% | 125,375,996 |
| Jun 25, 2026 | 12.70 | 12.72 | 12.11 | 12.26 | 12.26 | -3.62% | 121,759,046 |
| Jun 24, 2026 | 12.90 | 13.01 | 12.35 | 12.72 | 12.72 | -1.17% | 120,072,562 |
| Jun 23, 2026 | 13.87 | 13.92 | 12.86 | 12.87 | 12.87 | -7.68% | 157,044,300 |
| Jun 22, 2026 | 14.80 | 14.95 | 13.68 | 13.94 | 13.94 | -6.88% | 191,380,075 |
| Jun 18, 2026 | 16.00 | 16.00 | 14.70 | 14.97 | 14.97 | -5.07% | 219,118,700 |
| Jun 17, 2026 | 14.34 | 15.77 | 14.27 | 15.77 | 15.77 | 9.97% | 162,033,500 |
| Jun 16, 2026 | 14.30 | 14.97 | 14.18 | 14.34 | 14.34 | 2.80% | 188,400,000 |
| Jun 15, 2026 | 13.57 | 14.02 | 13.16 | 13.95 | 13.95 | 3.26% | 142,077,800 |
| Jun 12, 2026 | 14.01 | 14.44 | 13.42 | 13.51 | 13.51 | -2.53% | 165,189,700 |
| Jun 11, 2026 | 13.70 | 14.35 | 13.27 | 13.86 | 13.86 | 0.87% | 165,561,200 |
| Jun 10, 2026 | 14.42 | 14.63 | 13.60 | 13.74 | 13.74 | -5.11% | 158,850,600 |
| Jun 9, 2026 | 15.00 | 15.14 | 14.04 | 14.48 | 14.48 | -4.36% | 191,487,583 |
| Jun 8, 2026 | 15.51 | 16.16 | 14.84 | 15.15 | 15.14 | -8.13% | 209,457,399 |
| Jun 5, 2026 | 15.88 | 16.60 | 14.85 | 16.49 | 16.48 | 5.91% | 278,685,000 |