Changjiang Securities Company Limited (SHE:000783)
China · Delayed Price · Currency is CNY 8.75
+0.18 (2.10%)
Jul 31, 2026, 9:50 AM CST
SHE:000783 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 8.52 | 8.70 | 8.47 | 8.57 | - | -0.35% | 92,476,600 |
| 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 |
| 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 |