Changjiang Securities Company Limited (SHE:000783)
China · Delayed Price · Currency is CNY 7.95
+0.07 (0.89%)
At close: Feb 27, 2026
SHE:000783 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 7.87 | 7.95 | 7.86 | 7.95 | 7.95 | 0.89% | 41,439,400 |
| Feb 26, 2026 | 7.94 | 7.95 | 7.85 | 7.88 | 7.88 | -0.51% | 44,005,560 |
| Feb 25, 2026 | 7.83 | 7.98 | 7.82 | 7.92 | 7.92 | 1.15% | 55,804,980 |
| Feb 24, 2026 | 7.88 | 7.89 | 7.81 | 7.83 | 7.83 | 0.38% | 36,578,130 |
| Feb 13, 2026 | 7.95 | 7.98 | 7.80 | 7.80 | 7.80 | -2.01% | 55,113,852 |
| Feb 12, 2026 | 8.00 | 8.01 | 7.95 | 7.96 | 7.96 | -0.62% | 35,385,712 |
| Feb 11, 2026 | 8.01 | 8.04 | 8.00 | 8.01 | 8.01 | - | 31,708,900 |
| Feb 10, 2026 | 8.07 | 8.11 | 7.99 | 8.01 | 8.01 | -0.87% | 43,756,930 |
| Feb 9, 2026 | 8.01 | 8.09 | 7.98 | 8.08 | 8.08 | 1.51% | 61,275,450 |
| Feb 6, 2026 | 7.96 | 8.03 | 7.91 | 7.96 | 7.96 | -0.75% | 48,214,537 |
| Feb 5, 2026 | 8.03 | 8.07 | 7.94 | 8.02 | 8.02 | -0.62% | 58,410,940 |
| Feb 4, 2026 | 7.96 | 8.08 | 7.93 | 8.07 | 8.07 | 0.75% | 71,182,020 |
| Feb 3, 2026 | 8.13 | 8.16 | 7.89 | 8.01 | 8.01 | -0.50% | 102,539,400 |
| Feb 2, 2026 | 8.46 | 8.50 | 8.04 | 8.05 | 8.05 | -7.04% | 186,674,500 |
| Jan 30, 2026 | 8.90 | 8.94 | 8.58 | 8.66 | 8.66 | -3.67% | 121,549,600 |
| Jan 29, 2026 | 8.83 | 9.01 | 8.73 | 8.99 | 8.99 | 1.58% | 116,250,121 |
| Jan 28, 2026 | 8.72 | 8.93 | 8.67 | 8.85 | 8.85 | 1.37% | 95,045,596 |
| Jan 27, 2026 | 8.73 | 8.79 | 8.58 | 8.73 | 8.73 | -0.57% | 76,667,158 |
| Jan 26, 2026 | 8.66 | 8.90 | 8.65 | 8.78 | 8.78 | 1.04% | 103,548,800 |
| Jan 23, 2026 | 8.69 | 8.74 | 8.65 | 8.69 | 8.69 | 0.23% | 55,386,280 |
| Jan 22, 2026 | 8.66 | 8.73 | 8.62 | 8.67 | 8.67 | -0.12% | 44,918,250 |
| Jan 21, 2026 | 8.59 | 8.72 | 8.56 | 8.68 | 8.68 | 0.70% | 60,959,850 |
| Jan 20, 2026 | 8.56 | 8.64 | 8.52 | 8.62 | 8.62 | 0.70% | 59,032,740 |
| Jan 19, 2026 | 8.50 | 8.57 | 8.47 | 8.56 | 8.56 | 0.59% | 57,949,940 |
| Jan 16, 2026 | 8.68 | 8.74 | 8.51 | 8.51 | 8.51 | -1.39% | 75,914,728 |
| Jan 15, 2026 | 8.63 | 8.80 | 8.59 | 8.63 | 8.63 | -0.69% | 80,146,304 |
| Jan 14, 2026 | 8.75 | 9.01 | 8.62 | 8.69 | 8.69 | -1.14% | 141,685,900 |
| Jan 13, 2026 | 8.80 | 8.96 | 8.73 | 8.79 | 8.79 | 0.34% | 116,575,100 |
| Jan 12, 2026 | 8.60 | 8.79 | 8.56 | 8.76 | 8.76 | 1.39% | 102,095,300 |
| Jan 9, 2026 | 8.47 | 8.80 | 8.44 | 8.64 | 8.64 | 2.13% | 113,576,500 |
| Jan 8, 2026 | 8.66 | 8.73 | 8.42 | 8.46 | 8.46 | -3.31% | 129,357,800 |
| Jan 7, 2026 | 8.85 | 8.93 | 8.66 | 8.75 | 8.75 | -1.13% | 118,567,900 |
| Jan 6, 2026 | 8.29 | 8.88 | 8.28 | 8.85 | 8.85 | 6.76% | 202,268,200 |
| Jan 5, 2026 | 8.15 | 8.31 | 8.13 | 8.29 | 8.29 | 1.72% | 79,553,318 |
| Dec 31, 2025 | 8.18 | 8.26 | 8.14 | 8.15 | 8.15 | -0.49% | 44,386,120 |
| Dec 30, 2025 | 8.15 | 8.25 | 8.13 | 8.19 | 8.19 | 0.12% | 48,466,440 |
| Dec 29, 2025 | 8.23 | 8.27 | 8.14 | 8.18 | 8.18 | -0.61% | 53,467,930 |
| Dec 26, 2025 | 8.16 | 8.34 | 8.16 | 8.23 | 8.23 | 0.61% | 77,212,380 |
| Dec 25, 2025 | 8.14 | 8.23 | 8.13 | 8.18 | 8.18 | 0.37% | 51,941,090 |
| Dec 24, 2025 | 8.10 | 8.17 | 8.08 | 8.15 | 8.15 | 0.49% | 46,632,760 |
| Dec 23, 2025 | 8.12 | 8.17 | 8.09 | 8.11 | 8.11 | -0.12% | 46,615,980 |
| Dec 22, 2025 | 8.12 | 8.16 | 8.11 | 8.12 | 8.12 | - | 37,007,360 |
| Dec 19, 2025 | 8.07 | 8.18 | 8.06 | 8.12 | 8.12 | 0.50% | 42,784,911 |
| Dec 18, 2025 | 8.18 | 8.20 | 8.07 | 8.08 | 8.08 | -1.46% | 57,197,620 |
| Dec 17, 2025 | 8.03 | 8.28 | 7.99 | 8.20 | 8.20 | 2.12% | 77,019,680 |
| Dec 16, 2025 | 8.08 | 8.11 | 8.01 | 8.03 | 8.03 | -0.86% | 43,737,730 |
| Dec 15, 2025 | 8.03 | 8.23 | 8.00 | 8.10 | 8.10 | 0.12% | 49,878,470 |
| Dec 12, 2025 | 8.06 | 8.15 | 8.01 | 8.09 | 8.09 | 0.50% | 47,533,480 |
| Dec 11, 2025 | 8.16 | 8.19 | 8.04 | 8.05 | 8.05 | -1.35% | 41,193,230 |
| Dec 10, 2025 | 8.13 | 8.21 | 8.08 | 8.16 | 8.16 | - | 46,830,110 |