Skip to main content
Industrial Securities Co.,Ltd. (SHA:601377)
China flag China · Delayed Price · Currency is CNY
6.47
-0.13 (-1.97%)
At close: Mar 9, 2026

Industrial Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20266.486.616.456.606.601.23%90,310,710
Mar 5, 20266.466.536.436.526.521.72%72,000,250
Mar 4, 20266.476.496.376.416.41-1.54%95,005,237
Mar 3, 20266.636.686.506.516.51-1.96%113,462,477
Mar 2, 20266.686.706.576.646.64-1.63%114,542,600
Feb 27, 20266.736.776.696.756.75-89,371,700
Feb 26, 20266.816.836.736.756.75-1.03%123,046,600
Feb 25, 20266.876.976.776.826.82-0.58%188,366,900
Feb 24, 20266.896.926.836.866.860.15%99,825,930
Feb 13, 20266.907.036.856.856.85-1.01%108,058,100
Feb 12, 20266.956.976.906.926.92-0.72%78,125,980
Feb 11, 20267.027.036.956.976.97-0.71%53,873,550
Feb 10, 20266.967.066.957.027.020.72%82,181,570
Feb 9, 20266.957.066.916.976.971.01%119,690,500
Feb 6, 20266.866.946.826.906.90-84,425,340
Feb 5, 20266.806.966.786.906.900.88%123,600,700
Feb 4, 20266.716.846.686.846.841.63%89,572,550
Feb 3, 20266.796.826.666.736.73-0.30%125,440,700
Feb 2, 20266.856.936.746.756.75-1.89%126,117,700
Jan 30, 20266.966.986.836.886.88-1.99%119,795,800
Jan 29, 20266.927.056.847.027.021.30%208,151,200
Jan 28, 20266.937.146.926.936.93-270,523,800
Jan 27, 20267.087.086.926.936.93-2.26%155,384,500
Jan 26, 20266.877.356.877.097.093.20%326,013,500
Jan 23, 20266.866.906.846.876.870.15%114,622,300
Jan 22, 20266.826.906.816.866.860.73%98,832,420
Jan 21, 20266.866.886.786.816.81-1.02%119,828,200
Jan 20, 20266.886.916.856.886.88-0.15%83,597,100
Jan 19, 20266.886.906.836.896.890.15%101,714,100
Jan 16, 20266.997.046.856.886.88-1.01%136,666,000
Jan 15, 20267.107.126.916.956.95-2.66%189,338,000
Jan 14, 20267.187.307.097.147.14-0.56%193,222,900
Jan 13, 20267.297.357.167.187.18-1.51%159,915,600
Jan 12, 20267.237.347.197.297.290.69%167,750,400
Jan 9, 20267.277.347.197.247.24-0.55%188,788,300
Jan 8, 20267.547.557.247.287.28-4.46%253,095,500
Jan 7, 20267.747.767.547.627.62-1.93%170,482,700
Jan 6, 20267.447.807.427.777.774.16%326,642,500
Jan 5, 20267.427.537.417.467.460.54%166,786,800
Dec 31, 20257.507.587.407.427.42-1.46%146,680,200
Dec 30, 20257.437.607.377.537.530.53%161,409,100
Dec 29, 20257.607.707.467.497.49-2.09%181,291,400
Dec 26, 20257.427.927.427.657.653.10%357,350,700
Dec 25, 20257.417.577.377.427.42-0.27%166,793,300
Dec 24, 20257.267.487.267.447.442.06%186,400,200
Dec 23, 20257.317.427.267.297.29-0.27%158,680,100
Dec 22, 20257.237.387.207.317.311.25%181,019,700
Dec 19, 20257.117.357.117.227.220.98%195,213,100
Dec 18, 20257.307.337.147.157.15-3.38%198,597,100
Dec 17, 20257.147.477.097.407.353.35%312,180,600
Dec 16, 20257.237.287.137.167.11-1.38%140,503,200
Dec 15, 20257.087.407.077.267.211.26%278,099,000
Dec 12, 20257.217.267.077.177.12-0.97%275,651,300
Dec 11, 20257.257.437.137.247.19-0.28%354,384,600
Dec 10, 20257.207.367.127.267.210.28%391,243,500
Dec 9, 20257.577.607.227.247.19-5.97%603,221,500
Dec 8, 20257.487.927.397.707.656.94%829,993,500
Dec 5, 20256.787.496.777.207.155.57%351,960,200
Dec 4, 20256.816.926.806.826.77-0.29%67,011,760
Dec 3, 20256.897.026.836.846.79-0.29%89,365,320
Dec 2, 20256.836.956.806.866.81-74,397,770
Dec 1, 20256.716.866.716.866.811.33%81,923,430
Nov 28, 20256.656.866.636.776.721.50%82,985,310
Nov 27, 20256.636.746.626.676.620.15%44,120,960
Nov 26, 20256.726.746.646.666.62-0.89%46,136,310
Nov 25, 20256.696.766.656.726.670.45%65,914,430
Nov 24, 20256.596.746.516.696.642.14%94,103,340
Nov 21, 20256.846.896.546.556.51-5.07%160,655,700
Nov 20, 20256.997.066.886.906.851.32%198,018,600
Nov 19, 20256.876.966.746.816.76-1.02%99,168,200
Nov 18, 20256.826.966.826.886.830.58%94,616,790
Nov 17, 20256.906.906.816.846.79-1.16%68,041,130
Nov 14, 20256.927.026.916.926.87-0.86%72,006,860
Nov 13, 20256.866.986.816.986.931.60%88,922,800
Nov 12, 20256.946.956.846.876.82-1.15%80,552,240
Nov 11, 20256.987.036.926.956.90-0.86%89,358,380
Nov 10, 20256.877.146.847.016.961.89%212,783,600
Nov 7, 20256.826.976.786.886.830.29%119,252,000
Nov 6, 20256.816.906.816.866.810.73%83,333,610
Nov 5, 20256.816.886.786.816.76-1.30%87,651,100
Nov 4, 20256.826.996.796.906.850.73%120,756,800
Nov 3, 20256.866.886.756.856.80-0.44%83,489,720
Oct 31, 20256.957.026.846.886.83-140,674,100
Oct 30, 20256.927.016.866.886.83-1.01%152,778,400
Oct 29, 20256.746.986.676.956.902.66%240,291,800
Oct 28, 20256.696.836.666.776.720.45%157,932,500
Oct 27, 20256.606.836.556.746.693.06%224,208,000
Oct 24, 20256.516.566.496.546.500.46%63,488,530
Oct 23, 20256.456.516.406.516.470.77%63,209,710
Oct 22, 20256.486.496.446.466.42-0.62%47,746,080
Oct 21, 20256.476.586.466.506.460.78%77,384,370
Oct 20, 20256.516.536.436.456.41-67,266,880
Oct 17, 20256.596.656.456.456.41-2.27%89,987,390
Oct 16, 20256.566.636.546.606.560.15%70,098,090
Oct 15, 20256.576.616.486.596.550.46%85,651,700
Oct 14, 20256.586.676.526.566.52-0.30%117,188,200
Oct 13, 20256.476.586.456.586.54-0.60%87,353,350
Oct 10, 20256.556.686.546.626.580.61%97,192,080
Oct 9, 20256.526.616.476.586.540.61%103,744,400
Sep 30, 20256.566.616.496.546.50-0.76%103,774,800