Skip to main content
Industrial Securities Co.,Ltd. (SHA:601377)
China flag China · Delayed Price · Currency is CNY
7.20
+0.38 (5.57%)
Dec 5, 2025, 3:00 PM CST

Industrial Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256.787.496.777.207.205.57%351,960,200
Dec 4, 20256.816.926.806.826.82-0.29%67,011,760
Dec 3, 20256.897.026.836.846.84-0.29%89,365,320
Dec 2, 20256.836.956.806.866.86-74,397,770
Dec 1, 20256.716.866.716.866.861.33%81,923,430
Nov 28, 20256.656.866.636.776.771.50%82,985,310
Nov 27, 20256.636.746.626.676.670.15%44,120,968
Nov 26, 20256.726.746.646.666.66-0.89%46,136,313
Nov 25, 20256.696.766.656.726.720.45%65,914,430
Nov 24, 20256.596.746.516.696.692.14%94,103,347
Nov 21, 20256.846.896.546.556.55-5.07%160,655,700
Nov 20, 20256.997.066.886.906.901.32%198,018,600
Nov 19, 20256.876.966.746.816.81-1.02%99,168,200
Nov 18, 20256.826.966.826.886.880.58%94,616,790
Nov 17, 20256.906.906.816.846.84-1.16%68,041,130
Nov 14, 20256.927.026.916.926.92-0.86%72,006,860
Nov 13, 20256.866.986.816.986.981.60%88,922,800
Nov 12, 20256.946.956.846.876.87-1.15%80,552,240
Nov 11, 20256.987.036.926.956.95-0.86%89,358,380
Nov 10, 20256.877.146.847.017.011.89%212,783,600
Nov 7, 20256.826.976.786.886.880.29%119,252,000
Nov 6, 20256.816.906.816.866.860.73%83,333,610
Nov 5, 20256.816.886.786.816.81-1.30%87,651,100
Nov 4, 20256.826.996.796.906.900.73%120,756,800
Nov 3, 20256.866.886.756.856.85-0.44%83,489,720
Oct 31, 20256.957.026.846.886.88-140,674,100
Oct 30, 20256.927.016.866.886.88-1.01%152,778,400
Oct 29, 20256.746.986.676.956.952.66%240,291,800
Oct 28, 20256.696.836.666.776.770.45%157,932,500
Oct 27, 20256.606.836.556.746.743.06%224,208,000
Oct 24, 20256.516.566.496.546.540.46%63,488,530
Oct 23, 20256.456.516.406.516.510.77%63,209,710
Oct 22, 20256.486.496.446.466.46-0.62%47,746,080
Oct 21, 20256.476.586.466.506.500.78%77,384,370
Oct 20, 20256.516.536.436.456.45-67,266,880
Oct 17, 20256.596.656.456.456.45-2.27%89,987,390
Oct 16, 20256.566.636.546.606.600.15%70,098,090
Oct 15, 20256.576.616.486.596.590.46%85,651,700
Oct 14, 20256.586.676.526.566.56-0.30%117,188,200
Oct 13, 20256.476.586.456.586.58-0.60%87,353,350
Oct 10, 20256.556.686.546.626.620.61%97,192,080
Oct 9, 20256.526.616.476.586.580.61%103,744,400
Sep 30, 20256.566.616.496.546.54-0.76%103,774,800
Sep 29, 20256.346.686.316.596.593.94%214,138,700
Sep 26, 20256.356.416.346.346.34-0.47%52,997,960
Sep 25, 20256.376.416.356.376.37-0.47%57,117,630
Sep 24, 20256.276.446.256.406.401.91%92,052,320
Sep 23, 20256.346.346.186.286.28-1.26%93,135,360
Sep 22, 20256.326.376.276.366.360.63%67,307,960
Sep 19, 20256.346.376.286.326.32-0.47%65,492,490
Sep 18, 20256.496.506.286.356.35-2.16%154,438,400
Sep 17, 20256.426.526.416.496.491.09%105,670,600
Sep 16, 20256.466.476.366.426.42-0.47%126,248,400
Sep 15, 20256.426.516.416.456.45-98,692,890
Sep 12, 20256.566.606.426.456.45-1.68%160,543,400
Sep 11, 20256.396.606.376.566.562.50%132,678,000
Sep 10, 20256.466.486.386.406.40-0.93%88,802,790
Sep 9, 20256.476.506.426.466.46-0.15%93,207,890
Sep 8, 20256.526.556.456.476.47-1.07%116,827,100
Sep 5, 20256.506.546.436.546.540.77%82,391,620
Sep 4, 20256.456.536.416.496.490.46%112,057,000
Sep 3, 20256.666.696.426.466.46-2.71%138,077,200
Sep 2, 20256.716.726.566.646.64-0.90%135,419,300
Sep 1, 20256.876.886.676.706.70-1.62%197,687,200
Aug 29, 20256.906.976.776.816.81-1.30%165,352,700
Aug 28, 20256.856.906.726.906.901.02%130,865,300
Aug 27, 20257.027.136.836.836.83-2.98%177,897,700
Aug 26, 20257.077.147.027.047.04-1.12%79,556,670
Aug 25, 20257.127.197.037.127.121.28%166,866,100
Aug 22, 20256.887.046.867.037.032.03%135,485,900
Aug 21, 20256.956.996.866.896.89-0.72%81,435,780
Aug 20, 20256.836.946.796.946.941.31%97,826,480
Aug 19, 20256.977.006.846.856.85-1.44%115,750,800
Aug 18, 20256.947.066.836.956.950.58%237,296,900
Aug 15, 20256.747.026.706.916.912.37%214,510,800
Aug 14, 20256.756.966.736.756.75-1.32%199,179,000
Aug 13, 20256.666.916.616.846.743.17%265,454,400
Aug 12, 20256.606.646.576.636.530.61%69,280,840
Aug 11, 20256.556.636.556.596.490.46%78,101,530
Aug 8, 20256.576.596.496.566.46-0.30%54,006,020
Aug 7, 20256.596.646.536.586.480.15%69,461,180
Aug 6, 20256.586.616.536.576.47-55,708,190
Aug 5, 20256.496.586.496.576.471.55%74,006,950
Aug 4, 20256.446.486.416.476.380.15%60,141,780
Aug 1, 20256.486.536.426.466.37-0.62%63,171,670
Jul 31, 20256.636.676.466.506.40-2.40%107,781,700
Jul 30, 20256.706.756.596.666.56-0.89%86,055,750
Jul 29, 20256.736.766.616.726.62-0.88%109,398,300
Jul 28, 20256.756.916.686.786.68-0.15%120,233,900
Jul 25, 20256.786.846.716.796.69-0.29%129,573,400
Jul 24, 20256.476.896.466.816.715.09%271,831,600
Jul 23, 20256.506.616.466.486.39-140,542,100
Jul 22, 20256.456.496.386.486.390.62%85,368,660
Jul 21, 20256.376.486.356.446.351.26%86,597,850
Jul 18, 20256.336.366.326.366.270.47%59,171,610
Jul 17, 20256.326.356.296.336.24-51,540,520
Jul 16, 20256.366.386.286.336.24-0.47%67,077,980
Jul 15, 20256.386.486.326.366.27-0.16%90,852,040
Jul 14, 20256.396.456.346.376.28-0.16%95,333,070
Jul 11, 20256.366.506.296.386.291.11%186,137,000