Industrial Securities Co.,Ltd. (SHA:601377)
China
· Delayed Price · Currency is CNY 5.91
0.00 (0.00%)
Apr 29, 2026, 10:15 AM CST
Industrial Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.85 | 5.97 | 5.85 | 5.91 | 5.91 | 0.85% | 78,022,730 |
| Apr 27, 2026 | 5.88 | 5.92 | 5.85 | 5.86 | 5.86 | -0.17% | 47,421,620 |
| Apr 24, 2026 | 5.91 | 5.92 | 5.85 | 5.87 | 5.87 | -0.84% | 45,973,000 |
| Apr 23, 2026 | 5.96 | 5.99 | 5.91 | 5.92 | 5.92 | -1.00% | 55,897,160 |
| Apr 22, 2026 | 5.95 | 6.04 | 5.92 | 5.98 | 5.98 | 0.34% | 69,118,820 |
| Apr 21, 2026 | 6.00 | 6.00 | 5.94 | 5.96 | 5.96 | -1.00% | 62,536,210 |
| Apr 20, 2026 | 6.00 | 6.04 | 5.98 | 6.02 | 6.02 | 0.67% | 83,727,330 |
| Apr 17, 2026 | 6.00 | 6.01 | 5.94 | 5.98 | 5.98 | -0.50% | 78,427,570 |
| Apr 16, 2026 | 6.04 | 6.06 | 5.99 | 6.01 | 6.01 | -0.17% | 88,063,120 |
| Apr 15, 2026 | 6.05 | 6.07 | 5.99 | 6.02 | 6.02 | -0.33% | 68,642,650 |
| Apr 14, 2026 | 6.09 | 6.12 | 5.97 | 6.04 | 6.04 | -0.17% | 99,928,320 |
| Apr 13, 2026 | 6.00 | 6.11 | 5.97 | 6.05 | 6.05 | 0.83% | 87,496,629 |
| Apr 10, 2026 | 5.89 | 6.18 | 5.89 | 6.00 | 6.00 | 3.27% | 203,186,500 |
| Apr 9, 2026 | 5.87 | 5.88 | 5.80 | 5.81 | 5.81 | -2.02% | 60,087,040 |
| Apr 8, 2026 | 5.75 | 5.94 | 5.74 | 5.93 | 5.93 | 4.77% | 122,062,661 |
| Apr 7, 2026 | 5.71 | 5.73 | 5.62 | 5.66 | 5.66 | -0.88% | 71,205,229 |
| Apr 3, 2026 | 5.83 | 5.84 | 5.68 | 5.71 | 5.71 | -1.72% | 67,332,970 |
| Apr 2, 2026 | 5.92 | 5.93 | 5.79 | 5.81 | 5.81 | -2.19% | 79,490,358 |
| Apr 1, 2026 | 5.95 | 5.97 | 5.89 | 5.94 | 5.94 | 1.19% | 66,310,431 |
| Mar 31, 2026 | 5.94 | 6.00 | 5.86 | 5.87 | 5.87 | -1.01% | 86,379,150 |
| Mar 30, 2026 | 5.99 | 6.00 | 5.87 | 5.93 | 5.93 | -2.15% | 103,331,900 |
| Mar 27, 2026 | 5.98 | 6.08 | 5.96 | 6.06 | 6.06 | 0.66% | 45,684,030 |
| Mar 26, 2026 | 6.15 | 6.16 | 6.00 | 6.02 | 6.02 | -2.27% | 74,197,030 |
| Mar 25, 2026 | 6.09 | 6.18 | 6.06 | 6.16 | 6.16 | 1.48% | 57,524,120 |
| Mar 24, 2026 | 6.08 | 6.11 | 6.01 | 6.07 | 6.07 | 1.00% | 64,010,360 |
| Mar 23, 2026 | 6.20 | 6.21 | 5.98 | 6.01 | 6.01 | -4.15% | 94,360,940 |
| Mar 20, 2026 | 6.36 | 6.37 | 6.27 | 6.27 | 6.27 | -0.95% | 59,890,764 |
| Mar 19, 2026 | 6.40 | 6.41 | 6.31 | 6.33 | 6.33 | -1.71% | 70,229,185 |
| Mar 18, 2026 | 6.47 | 6.47 | 6.37 | 6.44 | 6.44 | -0.46% | 71,900,340 |
| Mar 17, 2026 | 6.43 | 6.56 | 6.40 | 6.47 | 6.47 | 0.94% | 110,122,600 |
| Mar 16, 2026 | 6.43 | 6.43 | 6.38 | 6.41 | 6.41 | -0.31% | 52,322,140 |
| Mar 13, 2026 | 6.49 | 6.53 | 6.43 | 6.43 | 6.43 | -1.38% | 74,130,210 |
| Mar 12, 2026 | 6.50 | 6.55 | 6.47 | 6.52 | 6.52 | - | 67,158,820 |
| Mar 11, 2026 | 6.50 | 6.54 | 6.46 | 6.52 | 6.52 | 0.46% | 65,228,780 |
| Mar 10, 2026 | 6.50 | 6.54 | 6.46 | 6.49 | 6.49 | 0.31% | 69,954,983 |
| Mar 9, 2026 | 6.50 | 6.54 | 6.46 | 6.47 | 6.47 | -1.97% | 77,818,850 |
| Mar 6, 2026 | 6.48 | 6.61 | 6.45 | 6.60 | 6.60 | 1.23% | 90,310,710 |
| Mar 5, 2026 | 6.46 | 6.53 | 6.43 | 6.52 | 6.52 | 1.72% | 72,000,250 |
| Mar 4, 2026 | 6.47 | 6.49 | 6.37 | 6.41 | 6.41 | -1.54% | 95,005,237 |
| Mar 3, 2026 | 6.63 | 6.68 | 6.50 | 6.51 | 6.51 | -1.96% | 113,462,477 |
| Mar 2, 2026 | 6.68 | 6.70 | 6.57 | 6.64 | 6.64 | -1.63% | 114,542,600 |
| Feb 27, 2026 | 6.73 | 6.77 | 6.69 | 6.75 | 6.75 | - | 89,371,700 |
| Feb 26, 2026 | 6.81 | 6.83 | 6.73 | 6.75 | 6.75 | -1.03% | 123,046,600 |
| Feb 25, 2026 | 6.87 | 6.97 | 6.77 | 6.82 | 6.82 | -0.58% | 188,366,900 |
| Feb 24, 2026 | 6.89 | 6.92 | 6.83 | 6.86 | 6.86 | 0.15% | 99,825,930 |
| Feb 13, 2026 | 6.90 | 7.03 | 6.85 | 6.85 | 6.85 | -1.01% | 108,058,100 |
| Feb 12, 2026 | 6.95 | 6.97 | 6.90 | 6.92 | 6.92 | -0.72% | 78,125,980 |
| Feb 11, 2026 | 7.02 | 7.03 | 6.95 | 6.97 | 6.97 | -0.71% | 53,873,550 |
| Feb 10, 2026 | 6.96 | 7.06 | 6.95 | 7.02 | 7.02 | 0.72% | 82,181,570 |
| Feb 9, 2026 | 6.95 | 7.06 | 6.91 | 6.97 | 6.97 | 1.01% | 119,690,500 |
| Feb 6, 2026 | 6.86 | 6.94 | 6.82 | 6.90 | 6.90 | - | 84,425,340 |
| Feb 5, 2026 | 6.80 | 6.96 | 6.78 | 6.90 | 6.90 | 0.88% | 123,600,700 |
| Feb 4, 2026 | 6.71 | 6.84 | 6.68 | 6.84 | 6.84 | 1.63% | 89,572,550 |
| Feb 3, 2026 | 6.79 | 6.82 | 6.66 | 6.73 | 6.73 | -0.30% | 125,440,700 |
| Feb 2, 2026 | 6.85 | 6.93 | 6.74 | 6.75 | 6.75 | -1.89% | 126,117,700 |
| Jan 30, 2026 | 6.96 | 6.98 | 6.83 | 6.88 | 6.88 | -1.99% | 119,795,800 |
| Jan 29, 2026 | 6.92 | 7.05 | 6.84 | 7.02 | 7.02 | 1.30% | 208,151,200 |
| Jan 28, 2026 | 6.93 | 7.14 | 6.92 | 6.93 | 6.93 | - | 270,523,800 |
| Jan 27, 2026 | 7.08 | 7.08 | 6.92 | 6.93 | 6.93 | -2.26% | 155,384,500 |
| Jan 26, 2026 | 6.87 | 7.35 | 6.87 | 7.09 | 7.09 | 3.20% | 326,013,500 |
| Jan 23, 2026 | 6.86 | 6.90 | 6.84 | 6.87 | 6.87 | 0.15% | 114,622,300 |
| Jan 22, 2026 | 6.82 | 6.90 | 6.81 | 6.86 | 6.86 | 0.73% | 98,832,420 |
| Jan 21, 2026 | 6.86 | 6.88 | 6.78 | 6.81 | 6.81 | -1.02% | 119,828,200 |
| Jan 20, 2026 | 6.88 | 6.91 | 6.85 | 6.88 | 6.88 | -0.15% | 83,597,100 |
| Jan 19, 2026 | 6.88 | 6.90 | 6.83 | 6.89 | 6.89 | 0.15% | 101,714,100 |
| Jan 16, 2026 | 6.99 | 7.04 | 6.85 | 6.88 | 6.88 | -1.01% | 136,666,000 |
| Jan 15, 2026 | 7.10 | 7.12 | 6.91 | 6.95 | 6.95 | -2.66% | 189,338,000 |
| Jan 14, 2026 | 7.18 | 7.30 | 7.09 | 7.14 | 7.14 | -0.56% | 193,222,900 |
| Jan 13, 2026 | 7.29 | 7.35 | 7.16 | 7.18 | 7.18 | -1.51% | 159,915,600 |
| Jan 12, 2026 | 7.23 | 7.34 | 7.19 | 7.29 | 7.29 | 0.69% | 167,750,400 |
| Jan 9, 2026 | 7.27 | 7.34 | 7.19 | 7.24 | 7.24 | -0.55% | 188,788,300 |
| Jan 8, 2026 | 7.54 | 7.55 | 7.24 | 7.28 | 7.28 | -4.46% | 253,095,500 |
| Jan 7, 2026 | 7.74 | 7.76 | 7.54 | 7.62 | 7.62 | -1.93% | 170,482,700 |
| Jan 6, 2026 | 7.44 | 7.80 | 7.42 | 7.77 | 7.77 | 4.16% | 326,642,500 |
| Jan 5, 2026 | 7.42 | 7.53 | 7.41 | 7.46 | 7.46 | 0.54% | 166,786,800 |
| Dec 31, 2025 | 7.50 | 7.58 | 7.40 | 7.42 | 7.42 | -1.46% | 146,680,200 |
| Dec 30, 2025 | 7.43 | 7.60 | 7.37 | 7.53 | 7.53 | 0.53% | 161,409,100 |
| Dec 29, 2025 | 7.60 | 7.70 | 7.46 | 7.49 | 7.49 | -2.09% | 181,291,400 |
| Dec 26, 2025 | 7.42 | 7.92 | 7.42 | 7.65 | 7.65 | 3.10% | 357,350,700 |
| Dec 25, 2025 | 7.41 | 7.57 | 7.37 | 7.42 | 7.42 | -0.27% | 166,793,300 |
| Dec 24, 2025 | 7.26 | 7.48 | 7.26 | 7.44 | 7.44 | 2.06% | 186,400,200 |
| Dec 23, 2025 | 7.31 | 7.42 | 7.26 | 7.29 | 7.29 | -0.27% | 158,680,100 |
| Dec 22, 2025 | 7.23 | 7.38 | 7.20 | 7.31 | 7.31 | 1.25% | 181,019,700 |
| Dec 19, 2025 | 7.11 | 7.35 | 7.11 | 7.22 | 7.22 | 0.98% | 195,213,100 |
| Dec 18, 2025 | 7.30 | 7.33 | 7.14 | 7.15 | 7.15 | -3.38% | 198,597,100 |
| Dec 17, 2025 | 7.14 | 7.47 | 7.09 | 7.40 | 7.35 | 3.35% | 312,180,600 |
| Dec 16, 2025 | 7.23 | 7.28 | 7.13 | 7.16 | 7.11 | -1.38% | 140,503,200 |
| Dec 15, 2025 | 7.08 | 7.40 | 7.07 | 7.26 | 7.21 | 1.26% | 278,099,000 |
| Dec 12, 2025 | 7.21 | 7.26 | 7.07 | 7.17 | 7.12 | -0.97% | 275,651,300 |
| Dec 11, 2025 | 7.25 | 7.43 | 7.13 | 7.24 | 7.19 | -0.28% | 354,384,600 |
| Dec 10, 2025 | 7.20 | 7.36 | 7.12 | 7.26 | 7.21 | 0.28% | 391,243,500 |
| Dec 9, 2025 | 7.57 | 7.60 | 7.22 | 7.24 | 7.19 | -5.97% | 603,221,500 |
| Dec 8, 2025 | 7.48 | 7.92 | 7.39 | 7.70 | 7.65 | 6.94% | 829,993,500 |
| Dec 5, 2025 | 6.78 | 7.49 | 6.77 | 7.20 | 7.15 | 5.57% | 351,960,200 |
| Dec 4, 2025 | 6.81 | 6.92 | 6.80 | 6.82 | 6.77 | -0.29% | 67,011,760 |
| Dec 3, 2025 | 6.89 | 7.02 | 6.83 | 6.84 | 6.79 | -0.29% | 89,365,320 |
| Dec 2, 2025 | 6.83 | 6.95 | 6.80 | 6.86 | 6.81 | - | 74,397,770 |
| Dec 1, 2025 | 6.71 | 6.86 | 6.71 | 6.86 | 6.81 | 1.33% | 81,923,430 |
| Nov 28, 2025 | 6.65 | 6.86 | 6.63 | 6.77 | 6.72 | 1.50% | 82,985,310 |
| Nov 27, 2025 | 6.63 | 6.74 | 6.62 | 6.67 | 6.62 | 0.15% | 44,120,960 |