Changjiang Securities Company Limited (SHE:000783)
China · Delayed Price · Currency is CNY 8.23
-0.14 (-1.67%)
May 22, 2026, 3:04 PM CST
SHE:000783 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8.41 | 8.46 | 8.15 | 8.23 | 8.23 | -1.67% | 115,298,569 |
| May 21, 2026 | 8.47 | 8.82 | 8.34 | 8.37 | 8.37 | -0.48% | 186,215,564 |
| May 20, 2026 | 8.33 | 8.55 | 8.30 | 8.41 | 8.41 | 0.12% | 88,838,961 |
| May 19, 2026 | 8.35 | 8.45 | 8.24 | 8.40 | 8.40 | - | 100,891,100 |
| May 18, 2026 | 8.41 | 8.58 | 8.30 | 8.40 | 8.40 | -0.71% | 105,812,020 |
| May 15, 2026 | 8.70 | 8.76 | 8.36 | 8.46 | 8.46 | -1.51% | 155,099,494 |
| May 14, 2026 | 8.79 | 8.94 | 8.59 | 8.59 | 8.59 | -2.16% | 170,273,088 |
| May 13, 2026 | 8.89 | 8.94 | 8.71 | 8.78 | 8.78 | -1.79% | 219,382,500 |
| May 12, 2026 | 8.68 | 9.24 | 8.55 | 8.94 | 8.94 | 2.05% | 365,332,287 |
| May 11, 2026 | 8.19 | 9.04 | 8.13 | 8.76 | 8.76 | 6.57% | 392,619,219 |
| May 8, 2026 | 8.33 | 8.35 | 8.13 | 8.22 | 8.22 | -1.44% | 193,372,700 |
| May 7, 2026 | 8.84 | 8.84 | 8.19 | 8.34 | 8.34 | -5.12% | 400,330,564 |
| May 6, 2026 | 8.11 | 8.79 | 8.11 | 8.79 | 8.79 | 10.01% | 274,685,119 |
| Apr 30, 2026 | 7.85 | 7.99 | 7.80 | 7.99 | 7.99 | 10.06% | 296,142,649 |
| Apr 29, 2026 | 7.27 | 7.31 | 7.24 | 7.26 | 7.26 | -0.41% | 60,039,330 |
| Apr 28, 2026 | 7.18 | 7.39 | 7.18 | 7.29 | 7.29 | 2.24% | 76,553,063 |
| Apr 27, 2026 | 7.15 | 7.21 | 7.11 | 7.13 | 7.13 | -0.14% | 39,192,172 |
| Apr 24, 2026 | 7.18 | 7.20 | 7.09 | 7.14 | 7.14 | -0.83% | 29,929,944 |
| Apr 23, 2026 | 7.25 | 7.30 | 7.17 | 7.20 | 7.20 | -0.96% | 32,997,841 |
| Apr 22, 2026 | 7.18 | 7.32 | 7.15 | 7.27 | 7.27 | 0.97% | 40,160,622 |
| Apr 21, 2026 | 7.24 | 7.25 | 7.17 | 7.20 | 7.20 | -0.69% | 31,490,300 |
| Apr 20, 2026 | 7.34 | 7.34 | 7.22 | 7.25 | 7.25 | -0.68% | 39,722,100 |
| Apr 17, 2026 | 7.33 | 7.36 | 7.27 | 7.30 | 7.30 | -0.82% | 34,787,160 |
| Apr 16, 2026 | 7.35 | 7.41 | 7.32 | 7.36 | 7.36 | 0.55% | 34,064,998 |
| Apr 15, 2026 | 7.34 | 7.39 | 7.31 | 7.32 | 7.32 | -0.14% | 35,462,642 |
| Apr 14, 2026 | 7.31 | 7.34 | 7.22 | 7.33 | 7.33 | 0.96% | 40,710,650 |
| Apr 13, 2026 | 7.24 | 7.35 | 7.20 | 7.26 | 7.26 | - | 46,540,684 |
| Apr 10, 2026 | 7.20 | 7.42 | 7.14 | 7.26 | 7.26 | 4.16% | 119,469,700 |
| Apr 9, 2026 | 7.08 | 7.09 | 6.96 | 6.97 | 6.97 | -2.38% | 32,217,127 |
| Apr 8, 2026 | 6.94 | 7.15 | 6.94 | 7.14 | 7.14 | 4.69% | 63,225,879 |
| Apr 7, 2026 | 6.79 | 6.87 | 6.79 | 6.82 | 6.82 | 0.29% | 20,185,100 |
| Apr 3, 2026 | 6.91 | 6.94 | 6.79 | 6.80 | 6.80 | -1.59% | 28,615,910 |
| Apr 2, 2026 | 6.97 | 6.97 | 6.86 | 6.91 | 6.91 | -1.14% | 35,466,300 |
| Apr 1, 2026 | 6.97 | 7.00 | 6.93 | 6.99 | 6.99 | 1.90% | 38,557,070 |
| Mar 31, 2026 | 6.89 | 6.99 | 6.84 | 6.86 | 6.86 | -0.44% | 37,125,690 |
| Mar 30, 2026 | 6.82 | 6.90 | 6.78 | 6.89 | 6.89 | -0.29% | 35,977,250 |
| Mar 27, 2026 | 6.81 | 6.96 | 6.78 | 6.91 | 6.91 | 0.58% | 34,741,970 |
| Mar 26, 2026 | 6.99 | 7.00 | 6.84 | 6.87 | 6.87 | -1.72% | 37,570,693 |
| Mar 25, 2026 | 6.95 | 7.05 | 6.91 | 6.99 | 6.99 | 0.87% | 56,325,590 |
| Mar 24, 2026 | 6.89 | 6.95 | 6.78 | 6.93 | 6.93 | 2.06% | 52,562,500 |
| Mar 23, 2026 | 7.08 | 7.09 | 6.75 | 6.79 | 6.79 | -5.69% | 81,231,900 |
| Mar 20, 2026 | 7.29 | 7.33 | 7.20 | 7.20 | 7.20 | -0.69% | 44,675,450 |
| Mar 19, 2026 | 7.35 | 7.37 | 7.22 | 7.25 | 7.25 | -2.29% | 55,769,910 |
| Mar 18, 2026 | 7.47 | 7.49 | 7.36 | 7.42 | 7.42 | -0.93% | 58,859,810 |
| Mar 17, 2026 | 7.56 | 7.69 | 7.48 | 7.49 | 7.49 | -0.53% | 91,923,300 |
| Mar 16, 2026 | 7.54 | 7.56 | 7.46 | 7.53 | 7.53 | -0.26% | 39,279,500 |
| Mar 13, 2026 | 7.58 | 7.65 | 7.54 | 7.55 | 7.55 | -0.79% | 39,892,330 |
| Mar 12, 2026 | 7.57 | 7.65 | 7.55 | 7.61 | 7.61 | 0.40% | 39,399,075 |
| Mar 11, 2026 | 7.53 | 7.60 | 7.49 | 7.58 | 7.58 | 0.80% | 44,776,370 |
| Mar 10, 2026 | 7.52 | 7.56 | 7.48 | 7.52 | 7.52 | 0.80% | 43,565,530 |