Zheshang Securities Co., Ltd. (SHA:601878)
China
· Delayed Price · Currency is CNY 10.20
-0.13 (-1.26%)
At close: Mar 9, 2026
Zheshang Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.19 | 10.24 | 10.14 | 10.22 | - | -1.06% | 22,492,391 |
| Mar 6, 2026 | 10.24 | 10.35 | 10.23 | 10.33 | 10.33 | 0.58% | 21,558,440 |
| Mar 5, 2026 | 10.32 | 10.34 | 10.23 | 10.27 | 10.27 | 0.20% | 20,435,450 |
| Mar 4, 2026 | 10.33 | 10.34 | 10.19 | 10.25 | 10.25 | -1.35% | 34,649,630 |
| Mar 3, 2026 | 10.56 | 10.63 | 10.38 | 10.39 | 10.39 | -1.61% | 39,103,983 |
| Mar 2, 2026 | 10.58 | 10.63 | 10.52 | 10.56 | 10.56 | -1.03% | 30,865,080 |
| Feb 27, 2026 | 10.60 | 10.68 | 10.58 | 10.67 | 10.67 | 0.57% | 24,042,790 |
| Feb 26, 2026 | 10.67 | 10.67 | 10.59 | 10.61 | 10.61 | -0.47% | 20,292,540 |
| Feb 25, 2026 | 10.58 | 10.71 | 10.57 | 10.66 | 10.66 | 0.76% | 29,845,100 |
| Feb 24, 2026 | 10.61 | 10.63 | 10.56 | 10.58 | 10.58 | 0.28% | 18,634,460 |
| Feb 13, 2026 | 10.64 | 10.67 | 10.55 | 10.55 | 10.55 | -0.75% | 22,211,770 |
| Feb 12, 2026 | 10.70 | 10.71 | 10.61 | 10.63 | 10.63 | -0.65% | 24,246,190 |
| Feb 11, 2026 | 10.71 | 10.73 | 10.68 | 10.70 | 10.70 | -0.09% | 18,343,120 |
| Feb 10, 2026 | 10.72 | 10.74 | 10.69 | 10.71 | 10.71 | -0.19% | 17,111,710 |
| Feb 9, 2026 | 10.70 | 10.75 | 10.69 | 10.73 | 10.73 | 0.66% | 21,889,890 |
| Feb 6, 2026 | 10.64 | 10.73 | 10.64 | 10.66 | 10.66 | -0.47% | 20,215,360 |
| Feb 5, 2026 | 10.68 | 10.79 | 10.64 | 10.71 | 10.71 | 0.19% | 32,317,770 |
| Feb 4, 2026 | 10.59 | 10.71 | 10.56 | 10.69 | 10.69 | 0.38% | 26,626,950 |
| Feb 3, 2026 | 10.67 | 10.70 | 10.58 | 10.65 | 10.58 | 0.19% | 31,213,640 |
| Feb 2, 2026 | 10.70 | 10.83 | 10.63 | 10.63 | 10.56 | -0.65% | 42,034,970 |
| Jan 30, 2026 | 10.86 | 10.89 | 10.70 | 10.70 | 10.63 | -1.92% | 45,150,120 |
| Jan 29, 2026 | 10.78 | 10.92 | 10.72 | 10.91 | 10.84 | 0.83% | 58,006,570 |
| Jan 28, 2026 | 10.78 | 10.88 | 10.78 | 10.82 | 10.75 | 0.28% | 45,213,100 |
| Jan 27, 2026 | 10.90 | 10.92 | 10.76 | 10.79 | 10.72 | -1.28% | 44,263,200 |
| Jan 26, 2026 | 10.87 | 11.03 | 10.82 | 10.93 | 10.86 | 0.46% | 68,106,820 |
| Jan 23, 2026 | 10.87 | 10.91 | 10.84 | 10.88 | 10.81 | 0.28% | 35,422,890 |
| Jan 22, 2026 | 10.84 | 10.91 | 10.84 | 10.85 | 10.78 | 0.18% | 26,054,780 |
| Jan 21, 2026 | 10.91 | 10.93 | 10.82 | 10.83 | 10.76 | -1.01% | 44,551,850 |
| Jan 20, 2026 | 10.90 | 10.95 | 10.87 | 10.94 | 10.87 | 0.37% | 28,903,840 |
| Jan 19, 2026 | 10.87 | 10.93 | 10.85 | 10.90 | 10.83 | -0.09% | 35,101,550 |
| Jan 16, 2026 | 11.05 | 11.07 | 10.90 | 10.91 | 10.84 | -0.73% | 35,915,940 |
| Jan 15, 2026 | 11.07 | 11.11 | 10.96 | 10.99 | 10.92 | -0.99% | 44,433,760 |
| Jan 14, 2026 | 11.11 | 11.31 | 11.06 | 11.10 | 11.03 | -0.09% | 79,163,450 |
| Jan 13, 2026 | 11.24 | 11.28 | 11.08 | 11.11 | 11.04 | -0.80% | 47,907,880 |
| Jan 12, 2026 | 11.07 | 11.21 | 11.03 | 11.20 | 11.13 | 1.36% | 61,591,780 |
| Jan 9, 2026 | 11.02 | 11.09 | 10.99 | 11.05 | 10.98 | 0.36% | 49,672,080 |
| Jan 8, 2026 | 11.07 | 11.10 | 10.99 | 11.01 | 10.94 | -0.99% | 46,135,710 |
| Jan 7, 2026 | 11.22 | 11.23 | 11.08 | 11.12 | 11.05 | -0.98% | 43,081,850 |
| Jan 6, 2026 | 11.00 | 11.26 | 10.98 | 11.23 | 11.16 | 2.37% | 77,701,760 |
| Jan 5, 2026 | 10.84 | 10.97 | 10.82 | 10.97 | 10.90 | 1.48% | 35,374,690 |
| Dec 31, 2025 | 10.87 | 10.92 | 10.81 | 10.81 | 10.74 | -0.37% | 30,292,950 |
| Dec 30, 2025 | 10.90 | 10.93 | 10.84 | 10.85 | 10.78 | -0.55% | 28,897,000 |
| Dec 29, 2025 | 10.96 | 11.01 | 10.91 | 10.91 | 10.84 | -0.73% | 22,274,820 |
| Dec 26, 2025 | 10.95 | 11.09 | 10.94 | 10.99 | 10.92 | 0.27% | 34,449,100 |
| Dec 25, 2025 | 10.93 | 10.97 | 10.86 | 10.96 | 10.89 | 0.46% | 19,070,650 |
| Dec 24, 2025 | 10.83 | 10.93 | 10.83 | 10.91 | 10.84 | 0.55% | 17,036,570 |
| Dec 23, 2025 | 10.95 | 10.96 | 10.83 | 10.85 | 10.78 | -0.82% | 22,773,620 |
| Dec 22, 2025 | 10.98 | 11.02 | 10.93 | 10.94 | 10.87 | -0.36% | 17,705,960 |
| Dec 19, 2025 | 10.91 | 11.01 | 10.90 | 10.98 | 10.91 | 0.55% | 21,864,310 |
| Dec 18, 2025 | 10.99 | 11.01 | 10.91 | 10.92 | 10.85 | -0.46% | 26,312,120 |
| Dec 17, 2025 | 10.86 | 11.06 | 10.76 | 10.97 | 10.90 | 0.92% | 31,558,400 |
| Dec 16, 2025 | 10.91 | 10.95 | 10.86 | 10.87 | 10.80 | -0.64% | 19,459,000 |
| Dec 15, 2025 | 10.93 | 11.05 | 10.89 | 10.94 | 10.87 | -0.27% | 20,063,290 |
| Dec 12, 2025 | 10.93 | 11.01 | 10.90 | 10.97 | 10.90 | 0.55% | 20,949,230 |
| Dec 11, 2025 | 11.07 | 11.07 | 10.89 | 10.91 | 10.84 | -1.62% | 21,390,450 |
| Dec 10, 2025 | 10.99 | 11.10 | 10.95 | 11.09 | 11.02 | 0.82% | 21,351,800 |
| Dec 9, 2025 | 11.05 | 11.07 | 10.97 | 11.00 | 10.93 | -0.90% | 27,703,370 |
| Dec 8, 2025 | 11.15 | 11.26 | 11.07 | 11.10 | 11.03 | 0.54% | 47,227,560 |
| Dec 5, 2025 | 10.84 | 11.11 | 10.80 | 11.04 | 10.97 | 2.03% | 36,423,370 |
| Dec 4, 2025 | 10.90 | 10.91 | 10.82 | 10.82 | 10.75 | -0.46% | 20,636,070 |
| Dec 3, 2025 | 10.96 | 11.00 | 10.84 | 10.87 | 10.80 | -0.73% | 18,158,500 |
| Dec 2, 2025 | 11.01 | 11.01 | 10.93 | 10.95 | 10.88 | -0.82% | 13,114,550 |
| Dec 1, 2025 | 10.91 | 11.05 | 10.91 | 11.04 | 10.97 | 0.82% | 19,304,880 |
| Nov 28, 2025 | 10.89 | 10.95 | 10.85 | 10.95 | 10.88 | 0.37% | 15,320,750 |
| Nov 27, 2025 | 10.91 | 10.99 | 10.90 | 10.91 | 10.84 | -0.18% | 16,529,090 |
| Nov 26, 2025 | 10.99 | 11.02 | 10.91 | 10.93 | 10.86 | -0.55% | 19,309,910 |
| Nov 25, 2025 | 11.04 | 11.08 | 10.99 | 10.99 | 10.92 | -0.27% | 23,469,790 |
| Nov 24, 2025 | 10.95 | 11.05 | 10.91 | 11.02 | 10.95 | 1.01% | 24,870,740 |
| Nov 21, 2025 | 11.14 | 11.25 | 10.91 | 10.91 | 10.84 | -3.19% | 48,363,260 |
| Nov 20, 2025 | 11.47 | 11.55 | 11.27 | 11.27 | 11.20 | 0.09% | 34,644,580 |
| Nov 19, 2025 | 11.33 | 11.37 | 11.25 | 11.26 | 11.19 | -0.62% | 22,070,070 |
| Nov 18, 2025 | 11.32 | 11.38 | 11.30 | 11.33 | 11.26 | -0.09% | 22,219,450 |
| Nov 17, 2025 | 11.37 | 11.39 | 11.30 | 11.34 | 11.27 | -0.44% | 25,049,910 |
| Nov 14, 2025 | 11.43 | 11.49 | 11.39 | 11.39 | 11.32 | -0.87% | 24,724,090 |
| Nov 13, 2025 | 11.42 | 11.50 | 11.41 | 11.49 | 11.41 | 0.44% | 26,711,970 |
| Nov 12, 2025 | 11.50 | 11.51 | 11.37 | 11.44 | 11.36 | -0.52% | 29,562,370 |
| Nov 11, 2025 | 11.60 | 11.63 | 11.48 | 11.50 | 11.42 | -0.78% | 29,485,960 |
| Nov 10, 2025 | 11.46 | 11.64 | 11.45 | 11.59 | 11.51 | 1.05% | 33,031,310 |
| Nov 7, 2025 | 11.51 | 11.53 | 11.46 | 11.47 | 11.39 | -0.86% | 23,982,270 |
| Nov 6, 2025 | 11.53 | 11.60 | 11.49 | 11.57 | 11.49 | 0.78% | 35,593,330 |
| Nov 5, 2025 | 11.45 | 11.55 | 11.41 | 11.48 | 11.40 | -0.35% | 24,716,360 |
| Nov 4, 2025 | 11.54 | 11.56 | 11.46 | 11.52 | 11.44 | -0.43% | 27,517,210 |
| Nov 3, 2025 | 11.56 | 11.62 | 11.44 | 11.57 | 11.49 | -0.43% | 35,366,890 |
| Oct 31, 2025 | 11.71 | 11.73 | 11.61 | 11.62 | 11.54 | -0.17% | 38,801,670 |
| Oct 30, 2025 | 11.80 | 11.81 | 11.64 | 11.64 | 11.56 | -1.52% | 44,276,800 |
| Oct 29, 2025 | 11.65 | 11.87 | 11.64 | 11.82 | 11.74 | 1.46% | 59,291,600 |
| Oct 28, 2025 | 11.71 | 11.76 | 11.64 | 11.65 | 11.57 | -0.60% | 33,544,240 |
| Oct 27, 2025 | 11.75 | 11.79 | 11.67 | 11.72 | 11.64 | 0.86% | 61,010,140 |
| Oct 24, 2025 | 11.47 | 11.63 | 11.45 | 11.62 | 11.54 | 1.31% | 38,647,720 |
| Oct 23, 2025 | 11.38 | 11.48 | 11.28 | 11.47 | 11.39 | 0.70% | 30,236,940 |
| Oct 22, 2025 | 11.44 | 11.45 | 11.37 | 11.39 | 11.32 | -0.78% | 24,003,730 |
| Oct 21, 2025 | 11.40 | 11.58 | 11.39 | 11.48 | 11.40 | 0.88% | 35,393,540 |
| Oct 20, 2025 | 11.47 | 11.49 | 11.35 | 11.38 | 11.31 | 0.18% | 29,963,950 |
| Oct 17, 2025 | 11.64 | 11.71 | 11.36 | 11.36 | 11.29 | -2.49% | 47,059,700 |
| Oct 16, 2025 | 11.69 | 11.72 | 11.60 | 11.65 | 11.57 | -0.34% | 39,991,190 |
| Oct 15, 2025 | 11.61 | 11.69 | 11.50 | 11.69 | 11.61 | 1.04% | 45,337,030 |
| Oct 14, 2025 | 11.54 | 11.70 | 11.54 | 11.57 | 11.49 | 0.26% | 51,334,430 |
| Oct 13, 2025 | 11.40 | 11.57 | 11.35 | 11.54 | 11.46 | -1.03% | 46,234,840 |
| Oct 10, 2025 | 11.59 | 11.77 | 11.55 | 11.66 | 11.58 | 0.26% | 54,511,680 |
| Oct 9, 2025 | 11.52 | 11.64 | 11.41 | 11.63 | 11.55 | 0.87% | 62,474,100 |