Changjiang Securities Company Limited (SHE:000783)
China · Delayed Price · Currency is CNY 7.94
0.00 (0.00%)
Sep 30, 2026, 3:04 PM CST
SHE:000783 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 7.99 | 8.00 | 7.90 | 7.94 | 7.94 | - | 36,114,390 |
| Sep 29, 2026 | 7.90 | 8.01 | 7.89 | 7.94 | 7.94 | 0.25% | 40,454,220 |
| Sep 28, 2026 | 8.25 | 8.26 | 7.90 | 7.92 | 7.92 | -4.35% | 90,634,653 |
| Sep 24, 2026 | 8.41 | 8.44 | 8.28 | 8.28 | 8.28 | -2.13% | 50,342,121 |
| Sep 23, 2026 | 8.49 | 8.54 | 8.43 | 8.46 | 8.46 | -0.59% | 34,660,656 |
| Sep 22, 2026 | 8.53 | 8.57 | 8.48 | 8.51 | 8.51 | - | 58,538,197 |
| Sep 21, 2026 | 8.42 | 8.53 | 8.40 | 8.51 | 8.51 | 0.71% | 64,422,534 |
| Sep 18, 2026 | 8.35 | 8.45 | 8.32 | 8.45 | 8.45 | 1.93% | 66,545,337 |
| Sep 17, 2026 | 8.33 | 8.44 | 8.28 | 8.29 | 8.29 | -1.54% | 49,773,959 |
| Sep 16, 2026 | 8.28 | 8.45 | 8.22 | 8.42 | 8.42 | 1.32% | 61,100,052 |
| Sep 15, 2026 | 8.35 | 8.40 | 8.27 | 8.31 | 8.31 | -0.84% | 47,759,176 |
| Sep 14, 2026 | 8.42 | 8.45 | 8.32 | 8.38 | 8.38 | -1.41% | 69,632,093 |
| Sep 11, 2026 | 8.88 | 8.90 | 8.49 | 8.50 | 8.50 | -5.56% | 140,793,000 |
| Sep 10, 2026 | 9.00 | 9.05 | 8.94 | 9.00 | 9.00 | -0.55% | 77,148,957 |
| Sep 9, 2026 | 9.03 | 9.08 | 8.96 | 9.05 | 9.05 | -0.33% | 69,492,590 |
| Sep 8, 2026 | 9.08 | 9.16 | 8.99 | 9.08 | 9.08 | 0.22% | 100,818,217 |
| Sep 7, 2026 | 9.26 | 9.31 | 9.02 | 9.06 | 9.06 | -2.16% | 115,341,417 |
| Sep 4, 2026 | 9.40 | 9.45 | 9.21 | 9.26 | 9.26 | 0.33% | 156,667,795 |
| Sep 3, 2026 | 8.96 | 9.64 | 8.93 | 9.23 | 9.23 | 3.94% | 209,070,849 |
| Sep 2, 2026 | 9.14 | 9.14 | 8.87 | 8.88 | 8.88 | -3.58% | 112,822,331 |
| Sep 1, 2026 | 9.18 | 9.30 | 9.12 | 9.21 | 9.21 | -0.43% | 96,569,010 |
| Aug 31, 2026 | 9.17 | 9.29 | 9.02 | 9.25 | 9.25 | 0.43% | 118,597,472 |
| Aug 28, 2026 | 9.39 | 9.40 | 9.17 | 9.21 | 9.21 | -1.18% | 120,228,833 |
| Aug 27, 2026 | 8.99 | 9.40 | 8.96 | 9.32 | 9.32 | 2.64% | 227,171,557 |
| Aug 26, 2026 | 8.58 | 9.15 | 8.57 | 9.08 | 9.08 | 5.58% | 214,212,700 |
| Aug 25, 2026 | 8.57 | 8.64 | 8.47 | 8.60 | 8.60 | -0.35% | 66,601,121 |
| Aug 24, 2026 | 8.60 | 8.80 | 8.55 | 8.63 | 8.63 | 0.35% | 77,918,705 |
| Aug 21, 2026 | 8.52 | 8.63 | 8.45 | 8.60 | 8.60 | 0.70% | 61,164,452 |
| Aug 20, 2026 | 8.58 | 8.63 | 8.46 | 8.54 | 8.54 | 0.12% | 73,781,292 |
| Aug 19, 2026 | 8.81 | 8.87 | 8.50 | 8.53 | 8.53 | -4.05% | 114,031,511 |
| Aug 18, 2026 | 9.10 | 9.12 | 8.78 | 8.89 | 8.89 | -2.74% | 119,010,916 |
| Aug 17, 2026 | 9.02 | 9.21 | 8.96 | 9.14 | 9.14 | 1.11% | 99,071,699 |
| Aug 14, 2026 | 9.14 | 9.32 | 8.97 | 9.04 | 9.04 | -1.20% | 124,102,522 |
| Aug 13, 2026 | 8.93 | 9.39 | 8.88 | 9.15 | 9.15 | 3.16% | 202,961,760 |
| Aug 12, 2026 | 8.78 | 8.90 | 8.70 | 8.87 | 8.87 | 1.03% | 79,918,752 |
| Aug 11, 2026 | 8.98 | 9.03 | 8.78 | 8.78 | 8.78 | -2.66% | 100,152,645 |
| Aug 10, 2026 | 9.05 | 9.10 | 8.92 | 9.02 | 9.02 | -0.22% | 86,931,126 |
| Aug 7, 2026 | 8.90 | 9.05 | 8.85 | 9.04 | 9.04 | 1.23% | 88,531,548 |
| Aug 6, 2026 | 8.91 | 9.11 | 8.86 | 8.93 | 8.93 | -0.33% | 98,026,534 |
| Aug 5, 2026 | 8.80 | 9.04 | 8.79 | 8.96 | 8.96 | 1.47% | 124,453,966 |
| Aug 4, 2026 | 8.65 | 8.87 | 8.65 | 8.83 | 8.83 | 2.56% | 116,113,367 |
| Aug 3, 2026 | 8.48 | 8.62 | 8.42 | 8.61 | 8.61 | 0.12% | 74,731,935 |
| Jul 31, 2026 | 8.62 | 8.82 | 8.58 | 8.60 | 8.60 | 0.35% | 111,120,952 |
| Jul 30, 2026 | 8.49 | 8.70 | 8.47 | 8.57 | 8.57 | -0.35% | 91,843,700 |
| Jul 29, 2026 | 8.36 | 8.66 | 8.31 | 8.60 | 8.60 | 2.87% | 107,542,674 |
| Jul 28, 2026 | 8.52 | 8.63 | 8.35 | 8.36 | 8.36 | -3.58% | 110,400,000 |
| Jul 27, 2026 | 8.66 | 8.72 | 8.36 | 8.67 | 8.67 | -0.34% | 106,761,200 |
| Jul 24, 2026 | 8.85 | 8.91 | 8.67 | 8.70 | 8.70 | -3.44% | 121,926,287 |
| Jul 23, 2026 | 8.64 | 9.04 | 8.62 | 9.01 | 9.01 | 4.77% | 187,821,043 |
| Jul 22, 2026 | 8.50 | 8.71 | 8.43 | 8.60 | 8.60 | - | 112,080,105 |