Changjiang Securities Company Limited (SHE:000783)
China · Delayed Price · Currency is CNY 6.77
-0.11 (-1.60%)
Nov 13, 2026, 3:04 PM CST
SHE:000783 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.98 | 6.98 | 6.76 | 6.77 | 6.77 | -1.60% | 46,578,211 |
| Nov 12, 2026 | 6.97 | 7.01 | 6.86 | 6.88 | 6.88 | -1.15% | 46,895,353 |
| Nov 11, 2026 | 6.94 | 6.98 | 6.89 | 6.96 | 6.96 | - | 36,843,094 |
| Nov 10, 2026 | 7.04 | 7.08 | 6.94 | 6.96 | 6.96 | -0.29% | 38,655,295 |
| Nov 9, 2026 | 6.98 | 7.04 | 6.97 | 6.98 | 6.98 | 0.29% | 36,431,912 |
| Nov 6, 2026 | 6.92 | 7.02 | 6.89 | 6.96 | 6.96 | -1.83% | 45,366,492 |
| Nov 5, 2026 | 7.04 | 7.19 | 7.03 | 7.09 | 7.09 | 0.14% | 68,849,904 |
| Nov 4, 2026 | 7.00 | 7.12 | 6.87 | 7.08 | 7.08 | 1.14% | 85,293,666 |
| Nov 3, 2026 | 6.98 | 7.05 | 6.92 | 7.00 | 7.00 | -0.28% | 67,116,552 |
| Nov 2, 2026 | 6.68 | 7.08 | 6.68 | 7.02 | 7.02 | 6.04% | 125,582,932 |
| Oct 30, 2026 | 6.87 | 6.87 | 6.58 | 6.62 | 6.62 | -5.97% | 116,331,903 |
| Oct 29, 2026 | 7.28 | 7.28 | 7.00 | 7.04 | 7.04 | -3.43% | 70,200,683 |
| Oct 28, 2026 | 7.32 | 7.38 | 7.25 | 7.29 | 7.29 | - | 42,574,332 |
| Oct 27, 2026 | 7.50 | 7.56 | 7.28 | 7.29 | 7.29 | -2.93% | 57,258,600 |
| Oct 26, 2026 | 7.46 | 7.54 | 7.41 | 7.51 | 7.51 | -0.66% | 42,393,759 |
| Oct 23, 2026 | 7.36 | 7.56 | 7.20 | 7.56 | 7.56 | 1.75% | 71,480,702 |
| Oct 22, 2026 | 7.56 | 7.58 | 7.41 | 7.43 | 7.43 | -1.72% | 43,597,205 |
| Oct 21, 2026 | 7.58 | 7.67 | 7.53 | 7.56 | 7.56 | - | 37,369,265 |
| Oct 20, 2026 | 7.60 | 7.65 | 7.50 | 7.56 | 7.56 | -0.53% | 50,160,261 |
| Oct 19, 2026 | 7.58 | 7.70 | 7.54 | 7.65 | 7.60 | -0.26% | 43,772,100 |
| Oct 16, 2026 | 7.85 | 7.88 | 7.57 | 7.67 | 7.62 | -1.79% | 70,705,938 |
| Oct 15, 2026 | 7.77 | 7.93 | 7.74 | 7.81 | 7.76 | -1.26% | 60,447,160 |
| Oct 14, 2026 | 7.94 | 8.02 | 7.88 | 7.91 | 7.86 | -0.75% | 39,489,934 |
| Oct 13, 2026 | 7.91 | 8.07 | 7.89 | 7.97 | 7.92 | -0.13% | 50,785,078 |
| Oct 12, 2026 | 8.01 | 8.05 | 7.95 | 7.98 | 7.93 | -0.62% | 45,291,741 |
| Oct 9, 2026 | 7.75 | 8.05 | 7.71 | 8.03 | 7.98 | 3.48% | 84,819,276 |
| Oct 8, 2026 | 7.93 | 7.99 | 7.71 | 7.76 | 7.71 | -2.27% | 63,693,210 |
| Sep 30, 2026 | 7.99 | 8.00 | 7.90 | 7.94 | 7.89 | - | 36,072,590 |
| Sep 29, 2026 | 7.90 | 8.01 | 7.89 | 7.94 | 7.89 | 0.25% | 40,442,620 |
| Sep 28, 2026 | 8.25 | 8.26 | 7.90 | 7.92 | 7.87 | -4.35% | 90,577,453 |
| Sep 24, 2026 | 8.41 | 8.44 | 8.28 | 8.28 | 8.23 | -2.13% | 50,279,721 |
| Sep 23, 2026 | 8.49 | 8.54 | 8.43 | 8.46 | 8.40 | -0.59% | 34,576,256 |
| Sep 22, 2026 | 8.53 | 8.57 | 8.48 | 8.51 | 8.45 | - | 58,487,597 |
| Sep 21, 2026 | 8.42 | 8.53 | 8.40 | 8.51 | 8.45 | 0.71% | 64,364,334 |
| Sep 18, 2026 | 8.35 | 8.45 | 8.32 | 8.45 | 8.39 | 1.93% | 66,372,537 |
| Sep 17, 2026 | 8.33 | 8.44 | 8.28 | 8.29 | 8.24 | -1.54% | 49,674,259 |
| Sep 16, 2026 | 8.28 | 8.45 | 8.22 | 8.42 | 8.36 | 1.32% | 61,100,052 |
| Sep 15, 2026 | 8.35 | 8.40 | 8.27 | 8.31 | 8.26 | -0.84% | 47,751,476 |
| Sep 14, 2026 | 8.42 | 8.45 | 8.32 | 8.38 | 8.33 | -1.41% | 69,548,893 |
| Sep 11, 2026 | 8.88 | 8.90 | 8.49 | 8.50 | 8.44 | -5.56% | 140,793,095 |
| Sep 10, 2026 | 9.00 | 9.05 | 8.94 | 9.00 | 8.94 | -0.55% | 77,119,057 |
| Sep 9, 2026 | 9.03 | 9.08 | 8.96 | 9.05 | 8.99 | -0.33% | 69,492,599 |
| Sep 8, 2026 | 9.08 | 9.16 | 8.99 | 9.08 | 9.02 | 0.22% | 100,727,017 |
| Sep 7, 2026 | 9.26 | 9.31 | 9.02 | 9.06 | 9.00 | -2.16% | 115,308,317 |
| Sep 4, 2026 | 9.40 | 9.45 | 9.21 | 9.26 | 9.20 | 0.33% | 156,550,595 |
| Sep 3, 2026 | 8.96 | 9.64 | 8.93 | 9.23 | 9.17 | 3.94% | 208,989,449 |
| Sep 2, 2026 | 9.14 | 9.14 | 8.87 | 8.88 | 8.82 | -3.58% | 112,720,431 |
| Sep 1, 2026 | 9.18 | 9.30 | 9.12 | 9.21 | 9.15 | -0.43% | 96,569,017 |
| Aug 31, 2026 | 9.17 | 9.29 | 9.02 | 9.25 | 9.19 | 0.43% | 118,519,372 |
| Aug 28, 2026 | 9.39 | 9.40 | 9.17 | 9.21 | 9.15 | -1.18% | 120,176,533 |