Changjiang Securities Company Limited (SHE:000783)
China · Delayed Price · Currency is CNY 8.47
-0.06 (-0.70%)
Aug 20, 2026, 12:39 PM CST
SHE:000783 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 9.14 | 9.14 | 8.52 | 8.56 | - | 0.35% | 17,649,525 |
| 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 |
| Jul 21, 2026 | 8.45 | 8.61 | 8.34 | 8.60 | 8.60 | 2.14% | 131,772,100 |
| Jul 20, 2026 | 8.41 | 8.67 | 8.24 | 8.42 | 8.42 | 0.96% | 147,438,946 |
| Jul 17, 2026 | 8.68 | 8.81 | 8.33 | 8.34 | 8.34 | -4.25% | 163,195,800 |
| Jul 16, 2026 | 8.93 | 8.94 | 8.68 | 8.71 | 8.71 | -3.86% | 155,942,800 |
| Jul 15, 2026 | 8.73 | 9.15 | 8.71 | 9.06 | 9.06 | 2.03% | 199,469,800 |
| Jul 14, 2026 | 8.74 | 8.89 | 8.53 | 8.88 | 8.88 | 1.14% | 155,943,600 |
| Jul 13, 2026 | 8.86 | 9.08 | 8.71 | 8.78 | 8.78 | 0.46% | 180,434,340 |
| Jul 10, 2026 | 9.15 | 9.15 | 8.70 | 8.74 | 8.74 | -6.62% | 212,600,200 |
| 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 |