Changjiang Securities Company Limited (SHE:000783)
China · Delayed Price · Currency is CNY 9.36
+0.47 (5.29%)
At close: Jul 9, 2026
SHE:000783 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 8.91 | 9.38 | 8.89 | 9.36 | 9.36 | 5.29% | 213,795,800 |
| Jul 8, 2026 | 9.24 | 9.32 | 8.86 | 8.89 | 8.89 | -3.68% | 165,177,365 |
| Jul 7, 2026 | 9.53 | 9.61 | 9.19 | 9.23 | 9.23 | -3.15% | 161,755,667 |
| Jul 6, 2026 | 10.10 | 10.18 | 9.45 | 9.53 | 9.53 | -4.51% | 243,459,591 |
| Jul 3, 2026 | 10.19 | 10.25 | 9.82 | 9.98 | 9.98 | -0.70% | 216,964,815 |
| Jul 2, 2026 | 10.50 | 10.65 | 9.98 | 10.05 | 10.05 | -4.65% | 307,446,391 |
| Jul 1, 2026 | 9.66 | 10.73 | 9.61 | 10.54 | 10.54 | 8.10% | 436,945,900 |
| Jun 30, 2026 | 9.52 | 10.09 | 9.38 | 9.75 | 9.75 | 3.17% | 283,020,546 |
| Jun 29, 2026 | 9.77 | 9.98 | 9.27 | 9.45 | 9.45 | -3.18% | 338,329,517 |
| Jun 26, 2026 | 9.99 | 10.18 | 9.68 | 9.76 | 9.76 | -3.84% | 430,679,912 |
| Jun 25, 2026 | 9.33 | 10.15 | 9.06 | 10.15 | 10.15 | 9.97% | 536,759,918 |
| Jun 24, 2026 | 9.49 | 9.79 | 9.08 | 9.23 | 9.23 | -2.43% | 528,744,400 |
| Jun 23, 2026 | 8.91 | 9.46 | 8.91 | 9.46 | 9.46 | 10.00% | 301,860,000 |
| Jun 22, 2026 | 7.82 | 8.60 | 7.77 | 8.60 | 8.60 | 9.97% | 221,419,300 |
| Jun 18, 2026 | 7.99 | 8.09 | 7.79 | 7.82 | 7.82 | -2.86% | 102,599,700 |
| Jun 17, 2026 | 7.93 | 8.23 | 7.92 | 8.05 | 8.05 | 1.00% | 110,986,500 |
| Jun 16, 2026 | 7.85 | 8.04 | 7.83 | 7.97 | 7.97 | 0.63% | 140,626,200 |
| Jun 15, 2026 | 7.44 | 8.14 | 7.39 | 7.92 | 7.92 | 7.03% | 235,188,300 |
| Jun 12, 2026 | 7.40 | 7.75 | 7.37 | 7.70 | 7.40 | 4.34% | 139,087,800 |
| Jun 11, 2026 | 7.41 | 7.54 | 7.31 | 7.38 | 7.09 | -1.07% | 68,333,740 |
| Jun 10, 2026 | 7.32 | 7.48 | 7.30 | 7.46 | 7.17 | 1.08% | 77,068,080 |
| Jun 9, 2026 | 7.34 | 7.39 | 7.25 | 7.38 | 7.09 | 0.96% | 57,331,669 |
| Jun 8, 2026 | 7.32 | 7.49 | 7.23 | 7.31 | 7.03 | -2.53% | 83,287,800 |
| Jun 5, 2026 | 7.71 | 7.77 | 7.48 | 7.50 | 7.21 | -2.72% | 87,807,030 |
| Jun 4, 2026 | 7.81 | 7.91 | 7.64 | 7.71 | 7.41 | -2.03% | 69,409,120 |
| Jun 3, 2026 | 7.80 | 8.03 | 7.78 | 7.87 | 7.56 | 0.38% | 73,033,230 |
| Jun 2, 2026 | 7.92 | 7.96 | 7.74 | 7.84 | 7.53 | -1.38% | 94,640,800 |
| Jun 1, 2026 | 8.11 | 8.12 | 7.92 | 7.95 | 7.64 | -2.21% | 98,604,530 |
| May 29, 2026 | 8.15 | 8.39 | 8.12 | 8.13 | 7.81 | -0.25% | 103,215,700 |
| May 28, 2026 | 8.26 | 8.26 | 8.05 | 8.15 | 7.83 | -1.09% | 93,489,530 |
| May 27, 2026 | 8.31 | 8.49 | 8.21 | 8.24 | 7.92 | -1.90% | 88,077,840 |
| May 26, 2026 | 8.25 | 8.56 | 8.22 | 8.40 | 8.07 | 0.60% | 110,418,600 |
| May 25, 2026 | 8.28 | 8.36 | 8.18 | 8.35 | 8.02 | 1.46% | 82,014,530 |
| May 22, 2026 | 8.41 | 8.46 | 8.15 | 8.23 | 7.91 | -1.67% | 115,298,500 |
| May 21, 2026 | 8.47 | 8.82 | 8.34 | 8.37 | 8.04 | -0.48% | 186,215,500 |
| May 20, 2026 | 8.33 | 8.55 | 8.30 | 8.41 | 8.08 | 0.12% | 88,838,960 |
| May 19, 2026 | 8.35 | 8.45 | 8.24 | 8.40 | 8.07 | - | 100,891,100 |
| May 18, 2026 | 8.41 | 8.58 | 8.30 | 8.40 | 8.07 | -0.71% | 105,812,000 |
| May 15, 2026 | 8.70 | 8.76 | 8.36 | 8.46 | 8.13 | -1.51% | 155,099,400 |
| May 14, 2026 | 8.79 | 8.94 | 8.59 | 8.59 | 8.26 | -2.16% | 170,273,000 |
| May 13, 2026 | 8.89 | 8.94 | 8.71 | 8.78 | 8.44 | -1.79% | 219,382,500 |
| May 12, 2026 | 8.68 | 9.24 | 8.55 | 8.94 | 8.59 | 2.05% | 365,332,200 |
| May 11, 2026 | 8.19 | 9.04 | 8.13 | 8.76 | 8.42 | 6.57% | 392,619,200 |
| May 8, 2026 | 8.33 | 8.35 | 8.13 | 8.22 | 7.90 | -1.44% | 193,372,700 |
| May 7, 2026 | 8.84 | 8.84 | 8.19 | 8.34 | 8.02 | -5.12% | 400,330,500 |
| May 6, 2026 | 8.11 | 8.79 | 8.11 | 8.79 | 8.45 | 10.01% | 274,685,100 |
| Apr 30, 2026 | 7.85 | 7.99 | 7.80 | 7.99 | 7.68 | 10.06% | 296,142,600 |
| Apr 29, 2026 | 7.27 | 7.31 | 7.24 | 7.26 | 6.98 | -0.41% | 60,039,330 |
| Apr 28, 2026 | 7.18 | 7.39 | 7.18 | 7.29 | 7.01 | 2.24% | 76,553,060 |
| Apr 27, 2026 | 7.15 | 7.21 | 7.11 | 7.13 | 6.85 | -0.14% | 39,192,170 |