Changjiang Securities Company Limited (SHE:000783)
China · Delayed Price · Currency is CNY 8.39
+0.42 (5.27%)
Sep 29, 2025, 2:46 PM CST
SHE:000783 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.90 | 8.13 | 7.89 | 7.97 | 7.97 | 0.50% | 77,795,025 |
| Sep 25, 2025 | 7.91 | 7.99 | 7.89 | 7.93 | 7.93 | -0.50% | 57,196,115 |
| Sep 24, 2025 | 7.73 | 8.00 | 7.71 | 7.97 | 7.97 | 2.44% | 76,724,711 |
| Sep 23, 2025 | 7.90 | 7.92 | 7.69 | 7.78 | 7.78 | -2.26% | 75,021,242 |
| Sep 22, 2025 | 7.92 | 7.97 | 7.86 | 7.96 | 7.96 | 0.51% | 50,478,890 |
| Sep 19, 2025 | 7.99 | 8.03 | 7.90 | 7.92 | 7.92 | -1.00% | 54,302,186 |
| Sep 18, 2025 | 8.20 | 8.23 | 7.90 | 8.00 | 8.00 | -3.15% | 121,045,049 |
| Sep 17, 2025 | 8.23 | 8.34 | 8.17 | 8.26 | 8.26 | 0.36% | 98,873,916 |
| Sep 16, 2025 | 8.25 | 8.30 | 8.13 | 8.23 | 8.23 | -0.24% | 84,127,666 |
| Sep 15, 2025 | 8.30 | 8.36 | 8.22 | 8.25 | 8.25 | -1.32% | 74,323,776 |
| Sep 12, 2025 | 8.44 | 8.51 | 8.33 | 8.36 | 8.36 | -1.30% | 115,666,078 |
| Sep 11, 2025 | 7.88 | 8.51 | 7.84 | 8.47 | 8.47 | 6.81% | 199,298,610 |
| Sep 10, 2025 | 7.81 | 7.95 | 7.78 | 7.93 | 7.93 | 1.41% | 92,119,189 |
| Sep 9, 2025 | 7.88 | 7.94 | 7.78 | 7.82 | 7.82 | -1.14% | 83,279,120 |
| Sep 8, 2025 | 7.86 | 7.97 | 7.83 | 7.91 | 7.91 | 0.25% | 74,685,546 |
| Sep 5, 2025 | 7.89 | 7.92 | 7.77 | 7.89 | 7.89 | 0.25% | 104,291,839 |
| Sep 4, 2025 | 7.90 | 7.96 | 7.76 | 7.87 | 7.87 | -0.51% | 119,378,796 |
| Sep 3, 2025 | 8.25 | 8.25 | 7.85 | 7.91 | 7.91 | -3.65% | 121,919,534 |
| Sep 2, 2025 | 8.41 | 8.41 | 8.15 | 8.21 | 8.21 | -2.38% | 128,233,980 |
| Sep 1, 2025 | 8.56 | 8.57 | 8.35 | 8.41 | 8.41 | -1.64% | 111,388,309 |
| Aug 29, 2025 | 8.49 | 8.61 | 8.45 | 8.55 | 8.55 | 0.94% | 123,382,887 |
| Aug 28, 2025 | 8.29 | 8.47 | 8.22 | 8.47 | 8.47 | 2.17% | 116,108,120 |
| Aug 27, 2025 | 8.52 | 8.61 | 8.27 | 8.29 | 8.29 | -2.81% | 141,151,076 |
| Aug 26, 2025 | 8.62 | 8.69 | 8.52 | 8.53 | 8.53 | -2.07% | 137,325,794 |
| Aug 25, 2025 | 8.32 | 9.03 | 8.25 | 8.71 | 8.71 | 5.83% | 263,696,256 |
| Aug 22, 2025 | 8.00 | 8.23 | 8.00 | 8.23 | 8.23 | 2.62% | 134,537,214 |
| Aug 21, 2025 | 8.18 | 8.18 | 7.97 | 8.02 | 8.02 | -0.99% | 85,147,124 |
| Aug 20, 2025 | 7.95 | 8.10 | 7.89 | 8.10 | 8.10 | 1.25% | 98,349,930 |
| Aug 19, 2025 | 8.06 | 8.12 | 7.97 | 8.00 | 8.00 | -1.11% | 102,778,290 |
| Aug 18, 2025 | 8.20 | 8.24 | 8.05 | 8.09 | 8.09 | -0.49% | 187,950,080 |
| Aug 15, 2025 | 7.83 | 8.20 | 7.82 | 8.13 | 8.13 | 3.57% | 194,761,862 |
| Aug 14, 2025 | 7.95 | 8.05 | 7.83 | 7.85 | 7.85 | -0.88% | 156,791,703 |
| Aug 13, 2025 | 7.71 | 8.00 | 7.65 | 7.92 | 7.92 | 2.86% | 175,500,478 |
| Aug 12, 2025 | 7.52 | 7.76 | 7.50 | 7.70 | 7.70 | 2.39% | 112,856,712 |
| Aug 11, 2025 | 7.43 | 7.56 | 7.42 | 7.52 | 7.52 | 0.80% | 73,396,803 |
| Aug 8, 2025 | 7.48 | 7.62 | 7.45 | 7.46 | 7.46 | - | 95,429,986 |
| Aug 7, 2025 | 7.42 | 7.50 | 7.40 | 7.46 | 7.46 | 0.54% | 60,871,773 |
| Aug 6, 2025 | 7.41 | 7.44 | 7.37 | 7.42 | 7.42 | - | 48,583,113 |
| Aug 5, 2025 | 7.37 | 7.45 | 7.36 | 7.42 | 7.42 | 0.95% | 58,533,010 |
| Aug 4, 2025 | 7.32 | 7.36 | 7.28 | 7.35 | 7.35 | -0.14% | 61,939,911 |
| Aug 1, 2025 | 7.36 | 7.51 | 7.34 | 7.36 | 7.36 | -0.14% | 62,224,062 |
| Jul 31, 2025 | 7.45 | 7.54 | 7.31 | 7.37 | 7.37 | -1.60% | 99,197,892 |
| Jul 30, 2025 | 7.58 | 7.62 | 7.42 | 7.49 | 7.49 | -1.71% | 80,035,534 |
| Jul 29, 2025 | 7.60 | 7.63 | 7.46 | 7.62 | 7.62 | -0.52% | 83,471,202 |
| Jul 28, 2025 | 7.68 | 7.77 | 7.53 | 7.66 | 7.66 | 0.13% | 97,209,865 |
| Jul 25, 2025 | 7.61 | 7.73 | 7.52 | 7.65 | 7.65 | 0.92% | 124,701,835 |
| Jul 24, 2025 | 7.25 | 7.62 | 7.24 | 7.58 | 7.58 | 4.26% | 159,030,586 |
| Jul 23, 2025 | 7.21 | 7.40 | 7.21 | 7.27 | 7.27 | 0.97% | 140,407,943 |
| Jul 22, 2025 | 7.20 | 7.22 | 7.12 | 7.20 | 7.20 | 0.14% | 65,077,178 |
| Jul 21, 2025 | 7.10 | 7.20 | 7.08 | 7.19 | 7.19 | 1.27% | 71,530,428 |