Changjiang Securities Company Limited (SHE:000783)
China flag China · Delayed Price · Currency is CNY
7.87
-0.02 (-0.25%)
Sep 8, 2025, 11:44 AM CST

SHE:000783 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20257.897.927.777.897.890.25%104,291,839
Sep 4, 20257.907.967.767.877.87-0.51%119,378,796
Sep 3, 20258.258.257.857.917.91-3.65%121,919,534
Sep 2, 20258.418.418.158.218.21-2.38%128,233,980
Sep 1, 20258.568.578.358.418.41-1.64%111,388,309
Aug 29, 20258.498.618.458.558.550.94%123,382,887
Aug 28, 20258.298.478.228.478.472.17%116,108,120
Aug 27, 20258.528.618.278.298.29-2.81%141,151,076
Aug 26, 20258.628.698.528.538.53-2.07%137,325,794
Aug 25, 20258.329.038.258.718.715.83%263,696,256
Aug 22, 20258.008.238.008.238.232.62%134,537,214
Aug 21, 20258.188.187.978.028.02-0.99%85,147,124
Aug 20, 20257.958.107.898.108.101.25%98,349,930
Aug 19, 20258.068.127.978.008.00-1.11%102,778,290
Aug 18, 20258.208.248.058.098.09-0.49%187,950,080
Aug 15, 20257.838.207.828.138.133.57%194,761,862
Aug 14, 20257.958.057.837.857.85-0.88%156,791,703
Aug 13, 20257.718.007.657.927.922.86%175,500,478
Aug 12, 20257.527.767.507.707.702.39%112,856,712
Aug 11, 20257.437.567.427.527.520.80%73,396,803
Aug 8, 20257.487.627.457.467.46-95,429,986
Aug 7, 20257.427.507.407.467.460.54%60,871,773
Aug 6, 20257.417.447.377.427.42-48,583,113
Aug 5, 20257.377.457.367.427.420.95%58,533,010
Aug 4, 20257.327.367.287.357.35-0.14%61,939,911
Aug 1, 20257.367.517.347.367.36-0.14%62,224,062
Jul 31, 20257.457.547.317.377.37-1.60%99,197,892
Jul 30, 20257.587.627.427.497.49-1.71%80,035,534
Jul 29, 20257.607.637.467.627.62-0.52%83,471,202
Jul 28, 20257.687.777.537.667.660.13%97,209,865
Jul 25, 20257.617.737.527.657.650.92%124,701,835
Jul 24, 20257.257.627.247.587.584.26%159,030,586
Jul 23, 20257.217.407.217.277.270.97%140,407,943
Jul 22, 20257.207.227.127.207.200.14%65,077,178
Jul 21, 20257.107.207.087.197.191.27%71,530,428
Jul 18, 20257.107.147.087.107.10-61,958,568
Jul 17, 20257.087.127.057.107.100.28%51,403,036
Jul 16, 20257.127.157.037.087.08-0.56%51,799,942
Jul 15, 20257.147.177.047.127.12-0.28%88,488,533
Jul 14, 20257.247.277.127.147.14-1.24%82,821,920
Jul 11, 20257.117.367.077.237.232.12%142,967,730
Jul 10, 20256.987.126.967.087.081.43%73,271,482
Jul 9, 20257.027.096.966.986.98-0.57%47,867,450
Jul 8, 20256.967.046.937.027.020.86%53,842,821
Jul 7, 20256.906.976.896.966.960.58%38,630,709
Jul 4, 20256.917.036.866.926.92-0.14%66,052,797
Jul 3, 20256.916.946.886.936.930.43%46,452,776
Jul 2, 20256.926.956.876.906.90-0.43%42,721,798
Jul 1, 20256.946.966.836.936.93-58,474,800
Jun 30, 20257.057.076.886.936.93-1.42%74,094,704