Zheshang Securities Co., Ltd. (SHA:601878)
China
· Delayed Price · Currency is CNY 11.04
+0.22 (2.03%)
At close: Dec 5, 2025
Zheshang Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.84 | 11.11 | 10.80 | 11.04 | 11.04 | 2.03% | 36,423,370 |
| Dec 4, 2025 | 10.90 | 10.91 | 10.82 | 10.82 | 10.82 | -0.46% | 20,636,073 |
| Dec 3, 2025 | 10.96 | 11.00 | 10.84 | 10.87 | 10.87 | -0.73% | 18,158,506 |
| Dec 2, 2025 | 11.01 | 11.01 | 10.93 | 10.95 | 10.95 | -0.82% | 13,114,550 |
| Dec 1, 2025 | 10.91 | 11.05 | 10.91 | 11.04 | 11.04 | 0.82% | 19,304,880 |
| Nov 28, 2025 | 10.89 | 10.95 | 10.85 | 10.95 | 10.95 | 0.37% | 15,320,750 |
| Nov 27, 2025 | 10.91 | 10.99 | 10.90 | 10.91 | 10.91 | -0.18% | 16,529,090 |
| Nov 26, 2025 | 10.99 | 11.02 | 10.91 | 10.93 | 10.93 | -0.55% | 19,309,910 |
| Nov 25, 2025 | 11.04 | 11.08 | 10.99 | 10.99 | 10.99 | -0.27% | 23,469,790 |
| Nov 24, 2025 | 10.95 | 11.05 | 10.91 | 11.02 | 11.02 | 1.01% | 24,870,740 |
| Nov 21, 2025 | 11.14 | 11.25 | 10.91 | 10.91 | 10.91 | -3.19% | 48,363,260 |
| Nov 20, 2025 | 11.47 | 11.55 | 11.27 | 11.27 | 11.27 | 0.09% | 34,644,580 |
| Nov 19, 2025 | 11.33 | 11.37 | 11.25 | 11.26 | 11.26 | -0.62% | 22,070,070 |
| Nov 18, 2025 | 11.32 | 11.38 | 11.30 | 11.33 | 11.33 | -0.09% | 22,219,450 |
| Nov 17, 2025 | 11.37 | 11.39 | 11.30 | 11.34 | 11.34 | -0.44% | 25,049,910 |
| Nov 14, 2025 | 11.43 | 11.49 | 11.39 | 11.39 | 11.39 | -0.87% | 24,724,090 |
| Nov 13, 2025 | 11.42 | 11.50 | 11.41 | 11.49 | 11.49 | 0.44% | 26,711,970 |
| Nov 12, 2025 | 11.50 | 11.51 | 11.37 | 11.44 | 11.44 | -0.52% | 29,562,370 |
| Nov 11, 2025 | 11.60 | 11.63 | 11.48 | 11.50 | 11.50 | -0.78% | 29,485,960 |
| Nov 10, 2025 | 11.46 | 11.64 | 11.45 | 11.59 | 11.59 | 1.05% | 33,031,310 |
| Nov 7, 2025 | 11.51 | 11.53 | 11.46 | 11.47 | 11.47 | -0.86% | 23,982,270 |
| Nov 6, 2025 | 11.53 | 11.60 | 11.49 | 11.57 | 11.57 | 0.78% | 35,593,330 |
| Nov 5, 2025 | 11.45 | 11.55 | 11.41 | 11.48 | 11.48 | -0.35% | 24,716,360 |
| Nov 4, 2025 | 11.54 | 11.56 | 11.46 | 11.52 | 11.52 | -0.43% | 27,517,210 |
| Nov 3, 2025 | 11.56 | 11.62 | 11.44 | 11.57 | 11.57 | -0.43% | 35,366,890 |
| Oct 31, 2025 | 11.71 | 11.73 | 11.61 | 11.62 | 11.62 | -0.17% | 38,801,670 |
| Oct 30, 2025 | 11.80 | 11.81 | 11.64 | 11.64 | 11.64 | -1.52% | 44,276,800 |
| Oct 29, 2025 | 11.65 | 11.87 | 11.64 | 11.82 | 11.82 | 1.46% | 59,291,600 |
| Oct 28, 2025 | 11.71 | 11.76 | 11.64 | 11.65 | 11.65 | -0.60% | 33,544,240 |
| Oct 27, 2025 | 11.75 | 11.79 | 11.67 | 11.72 | 11.72 | 0.86% | 61,010,140 |
| Oct 24, 2025 | 11.47 | 11.63 | 11.45 | 11.62 | 11.62 | 1.31% | 38,647,720 |
| Oct 23, 2025 | 11.38 | 11.48 | 11.28 | 11.47 | 11.47 | 0.70% | 30,236,940 |
| Oct 22, 2025 | 11.44 | 11.45 | 11.37 | 11.39 | 11.39 | -0.78% | 24,003,730 |
| Oct 21, 2025 | 11.40 | 11.58 | 11.39 | 11.48 | 11.48 | 0.88% | 35,393,540 |
| Oct 20, 2025 | 11.47 | 11.49 | 11.35 | 11.38 | 11.38 | 0.18% | 29,963,950 |
| Oct 17, 2025 | 11.64 | 11.71 | 11.36 | 11.36 | 11.36 | -2.49% | 47,059,700 |
| Oct 16, 2025 | 11.69 | 11.72 | 11.60 | 11.65 | 11.65 | -0.34% | 39,991,190 |
| Oct 15, 2025 | 11.61 | 11.69 | 11.50 | 11.69 | 11.69 | 1.04% | 45,337,030 |
| Oct 14, 2025 | 11.54 | 11.70 | 11.54 | 11.57 | 11.57 | 0.26% | 51,334,430 |
| Oct 13, 2025 | 11.40 | 11.57 | 11.35 | 11.54 | 11.54 | -1.03% | 46,234,840 |
| Oct 10, 2025 | 11.59 | 11.77 | 11.55 | 11.66 | 11.66 | 0.26% | 54,511,680 |
| Oct 9, 2025 | 11.52 | 11.64 | 11.41 | 11.63 | 11.63 | 0.87% | 62,474,100 |
| Sep 30, 2025 | 11.61 | 11.67 | 11.51 | 11.53 | 11.53 | -1.11% | 50,160,490 |
| Sep 29, 2025 | 11.26 | 11.82 | 11.25 | 11.66 | 11.66 | 3.46% | 95,282,050 |
| Sep 26, 2025 | 11.28 | 11.40 | 11.26 | 11.27 | 11.27 | -0.35% | 27,412,990 |
| Sep 25, 2025 | 11.36 | 11.41 | 11.28 | 11.31 | 11.31 | -0.44% | 25,925,440 |
| Sep 24, 2025 | 11.23 | 11.43 | 11.23 | 11.36 | 11.36 | 0.80% | 34,405,030 |
| Sep 23, 2025 | 11.39 | 11.43 | 11.13 | 11.27 | 11.27 | -1.57% | 45,691,850 |
| Sep 22, 2025 | 11.44 | 11.48 | 11.36 | 11.45 | 11.45 | 0.09% | 30,747,370 |
| Sep 19, 2025 | 11.53 | 11.57 | 11.42 | 11.44 | 11.44 | -0.87% | 33,614,000 |
| Sep 18, 2025 | 11.79 | 11.80 | 11.48 | 11.54 | 11.54 | -2.53% | 74,224,490 |
| Sep 17, 2025 | 11.76 | 11.91 | 11.72 | 11.84 | 11.84 | 0.59% | 56,585,690 |
| Sep 16, 2025 | 11.74 | 11.82 | 11.62 | 11.77 | 11.77 | 0.43% | 46,205,240 |
| Sep 15, 2025 | 11.76 | 11.82 | 11.68 | 11.72 | 11.72 | -0.34% | 30,150,740 |
| Sep 12, 2025 | 11.82 | 11.89 | 11.73 | 11.76 | 11.76 | -1.09% | 46,333,360 |
| Sep 11, 2025 | 11.55 | 11.93 | 11.52 | 11.89 | 11.89 | 2.50% | 69,469,710 |
| Sep 10, 2025 | 11.64 | 11.70 | 11.56 | 11.60 | 11.60 | -0.68% | 37,863,140 |
| Sep 9, 2025 | 11.66 | 11.77 | 11.62 | 11.68 | 11.68 | - | 44,014,780 |
| Sep 8, 2025 | 11.57 | 11.71 | 11.54 | 11.68 | 11.68 | 0.34% | 43,738,310 |
| Sep 5, 2025 | 11.60 | 11.67 | 11.48 | 11.64 | 11.64 | 0.61% | 48,835,830 |
| Sep 4, 2025 | 11.55 | 11.67 | 11.43 | 11.57 | 11.57 | 0.17% | 57,388,970 |
| Sep 3, 2025 | 11.97 | 11.99 | 11.46 | 11.55 | 11.55 | -3.02% | 73,292,060 |
| Sep 2, 2025 | 12.01 | 12.08 | 11.81 | 11.91 | 11.91 | -0.92% | 74,880,580 |
| Sep 1, 2025 | 12.15 | 12.19 | 11.95 | 12.02 | 12.02 | -0.50% | 61,857,100 |
| Aug 29, 2025 | 12.18 | 12.23 | 12.01 | 12.08 | 12.08 | -0.66% | 78,918,620 |
| Aug 28, 2025 | 11.95 | 12.17 | 11.85 | 12.16 | 12.16 | 1.25% | 93,107,630 |
| Aug 27, 2025 | 12.30 | 12.46 | 12.01 | 12.01 | 12.01 | -2.75% | 122,789,500 |
| Aug 26, 2025 | 12.44 | 12.48 | 12.30 | 12.35 | 12.35 | -1.20% | 87,810,960 |
| Aug 25, 2025 | 12.56 | 12.68 | 12.31 | 12.50 | 12.50 | 0.89% | 161,331,500 |
| Aug 22, 2025 | 12.01 | 12.45 | 12.01 | 12.39 | 12.39 | 2.91% | 137,830,200 |
| Aug 21, 2025 | 12.19 | 12.27 | 11.96 | 12.04 | 12.04 | -0.99% | 73,952,560 |
| Aug 20, 2025 | 11.97 | 12.16 | 11.85 | 12.16 | 12.16 | 1.59% | 91,035,440 |
| Aug 19, 2025 | 12.12 | 12.18 | 11.95 | 11.97 | 11.97 | -2.13% | 86,612,510 |
| Aug 18, 2025 | 12.30 | 12.40 | 12.04 | 12.23 | 12.13 | 0.82% | 162,201,200 |
| Aug 15, 2025 | 11.82 | 12.29 | 11.81 | 12.13 | 12.03 | 2.36% | 184,069,400 |
| Aug 14, 2025 | 11.68 | 12.26 | 11.68 | 11.85 | 11.75 | 1.28% | 169,288,200 |
| Aug 13, 2025 | 11.55 | 11.84 | 11.48 | 11.70 | 11.60 | 1.65% | 112,220,500 |
| Aug 12, 2025 | 11.50 | 11.54 | 11.43 | 11.51 | 11.42 | 0.26% | 40,968,610 |
| Aug 11, 2025 | 11.40 | 11.55 | 11.38 | 11.48 | 11.39 | 0.88% | 50,041,130 |
| Aug 8, 2025 | 11.45 | 11.46 | 11.30 | 11.38 | 11.29 | -0.70% | 34,875,100 |
| Aug 7, 2025 | 11.47 | 11.56 | 11.40 | 11.46 | 11.37 | -0.09% | 46,894,410 |
| Aug 6, 2025 | 11.45 | 11.51 | 11.41 | 11.47 | 11.38 | 0.09% | 33,678,200 |
| Aug 5, 2025 | 11.35 | 11.47 | 11.35 | 11.46 | 11.37 | 1.06% | 41,912,360 |
| Aug 4, 2025 | 11.26 | 11.35 | 11.26 | 11.34 | 11.25 | - | 37,898,200 |
| Aug 1, 2025 | 11.36 | 11.46 | 11.31 | 11.34 | 11.25 | -0.26% | 45,770,370 |
| Jul 31, 2025 | 11.61 | 11.69 | 11.32 | 11.37 | 11.28 | -2.49% | 73,482,180 |
| Jul 30, 2025 | 11.74 | 11.78 | 11.56 | 11.66 | 11.56 | -0.85% | 61,056,700 |
| Jul 29, 2025 | 11.66 | 11.78 | 11.50 | 11.76 | 11.66 | 0.26% | 71,427,560 |
| Jul 28, 2025 | 11.70 | 11.94 | 11.63 | 11.73 | 11.63 | 0.60% | 86,276,210 |
| Jul 25, 2025 | 11.67 | 11.83 | 11.61 | 11.66 | 11.56 | 0.60% | 107,051,600 |
| Jul 24, 2025 | 11.28 | 11.59 | 11.28 | 11.59 | 11.50 | 2.48% | 105,200,100 |
| Jul 23, 2025 | 11.38 | 11.53 | 11.31 | 11.31 | 11.22 | -0.09% | 98,308,000 |
| Jul 22, 2025 | 11.34 | 11.37 | 11.19 | 11.32 | 11.23 | -0.18% | 49,993,970 |
| Jul 21, 2025 | 11.18 | 11.37 | 11.16 | 11.34 | 11.25 | 1.43% | 57,916,550 |
| Jul 18, 2025 | 11.21 | 11.25 | 11.15 | 11.18 | 11.09 | -0.18% | 37,932,040 |
| Jul 17, 2025 | 11.15 | 11.22 | 11.11 | 11.20 | 11.11 | 0.45% | 36,721,870 |
| Jul 16, 2025 | 11.15 | 11.22 | 11.07 | 11.15 | 11.06 | 0.09% | 35,916,650 |
| Jul 15, 2025 | 11.22 | 11.29 | 11.08 | 11.14 | 11.05 | -0.54% | 51,584,480 |
| Jul 14, 2025 | 11.39 | 11.40 | 11.20 | 11.20 | 11.11 | -1.15% | 56,505,470 |
| Jul 11, 2025 | 11.17 | 11.53 | 11.11 | 11.33 | 11.24 | 1.89% | 138,402,900 |