Skip to main content
Zheshang Securities Co., Ltd. (SHA:601878)
China flag China · Delayed Price · Currency is CNY
9.75
-0.02 (-0.20%)
Apr 29, 2026, 11:29 AM CST

Zheshang Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20269.699.819.699.75--0.20%23,921,054
Apr 28, 20269.609.969.569.779.774.05%85,057,844
Apr 27, 20269.389.419.329.399.390.32%20,083,721
Apr 24, 20269.439.479.369.369.36-1.06%19,205,449
Apr 23, 20269.559.599.449.469.46-1.15%25,850,921
Apr 22, 20269.559.649.509.579.570.21%22,302,674
Apr 21, 20269.639.649.529.559.55-0.93%17,676,780
Apr 20, 20269.679.699.639.649.64-0.21%19,388,280
Apr 17, 20269.689.709.629.669.66-0.41%16,498,760
Apr 16, 20269.689.739.669.709.700.31%17,230,748
Apr 15, 20269.789.789.669.679.67-0.62%16,094,745
Apr 14, 20269.749.779.629.739.730.41%21,188,424
Apr 13, 20269.579.739.539.699.690.52%22,982,100
Apr 10, 20269.529.829.529.649.642.01%46,773,670
Apr 9, 20269.529.539.429.459.45-1.56%19,758,060
Apr 8, 20269.429.619.399.609.603.34%36,985,510
Apr 7, 20269.359.379.269.299.29-0.54%17,899,740
Apr 3, 20269.519.549.349.349.34-1.79%20,580,440
Apr 2, 20269.699.709.509.519.51-2.16%27,427,340
Apr 1, 20269.759.789.679.729.720.62%22,101,690
Mar 31, 20269.709.789.659.669.66-0.41%16,613,970
Mar 30, 20269.649.719.609.709.70-0.41%16,503,740
Mar 27, 20269.639.769.629.749.740.41%17,178,580
Mar 26, 20269.819.849.689.709.70-1.42%17,439,160
Mar 25, 20269.789.899.769.849.840.72%21,077,570
Mar 24, 20269.769.819.669.779.770.93%21,786,350
Mar 23, 20269.889.939.619.689.68-3.30%40,036,230
Mar 20, 202610.1810.2010.0010.0110.01-1.48%24,950,280
Mar 19, 202610.1810.2410.1410.1610.16-0.97%24,145,870
Mar 18, 202610.2810.3010.1910.2610.26-0.19%23,453,689
Mar 17, 202610.2710.4310.2710.2810.280.10%36,080,693
Mar 16, 202610.2510.2810.2010.2710.27-19,198,130
Mar 13, 202610.3010.3710.2610.2710.27-0.58%20,104,390
Mar 12, 202610.2910.3510.2610.3310.330.10%22,277,850
Mar 11, 202610.3010.3410.2710.3210.320.29%18,428,950
Mar 10, 202610.3010.3210.2410.2910.290.88%17,569,360
Mar 9, 202610.1910.2410.1410.2010.20-1.26%25,116,140
Mar 6, 202610.2410.3510.2310.3310.330.58%21,558,440
Mar 5, 202610.3210.3410.2310.2710.270.20%20,435,450
Mar 4, 202610.3310.3410.1910.2510.25-1.35%34,649,630
Mar 3, 202610.5610.6310.3810.3910.39-1.61%39,103,983
Mar 2, 202610.5810.6310.5210.5610.56-1.03%30,865,080
Feb 27, 202610.6010.6810.5810.6710.670.57%24,042,790
Feb 26, 202610.6710.6710.5910.6110.61-0.47%20,292,540
Feb 25, 202610.5810.7110.5710.6610.660.76%29,845,100
Feb 24, 202610.6110.6310.5610.5810.580.28%18,634,460
Feb 13, 202610.6410.6710.5510.5510.55-0.75%22,211,770
Feb 12, 202610.7010.7110.6110.6310.63-0.65%24,246,190
Feb 11, 202610.7110.7310.6810.7010.70-0.09%18,343,120
Feb 10, 202610.7210.7410.6910.7110.71-0.19%17,111,710
Feb 9, 202610.7010.7510.6910.7310.730.66%21,889,890
Feb 6, 202610.6410.7310.6410.6610.66-0.47%20,215,360
Feb 5, 202610.6810.7910.6410.7110.710.19%32,317,770
Feb 4, 202610.5910.7110.5610.6910.690.38%26,626,950
Feb 3, 202610.6710.7010.5810.6510.580.19%31,213,640
Feb 2, 202610.7010.8310.6310.6310.56-0.65%42,034,970
Jan 30, 202610.8610.8910.7010.7010.63-1.92%45,150,120
Jan 29, 202610.7810.9210.7210.9110.840.83%58,006,570
Jan 28, 202610.7810.8810.7810.8210.750.28%45,213,100
Jan 27, 202610.9010.9210.7610.7910.72-1.28%44,263,200
Jan 26, 202610.8711.0310.8210.9310.860.46%68,106,820
Jan 23, 202610.8710.9110.8410.8810.810.28%35,422,890
Jan 22, 202610.8410.9110.8410.8510.780.18%26,054,780
Jan 21, 202610.9110.9310.8210.8310.76-1.01%44,551,850
Jan 20, 202610.9010.9510.8710.9410.870.37%28,903,840
Jan 19, 202610.8710.9310.8510.9010.83-0.09%35,101,550
Jan 16, 202611.0511.0710.9010.9110.84-0.73%35,915,940
Jan 15, 202611.0711.1110.9610.9910.92-0.99%44,433,760
Jan 14, 202611.1111.3111.0611.1011.03-0.09%79,163,450
Jan 13, 202611.2411.2811.0811.1111.04-0.80%47,907,880
Jan 12, 202611.0711.2111.0311.2011.131.36%61,591,780
Jan 9, 202611.0211.0910.9911.0510.980.36%49,672,080
Jan 8, 202611.0711.1010.9911.0110.94-0.99%46,135,710
Jan 7, 202611.2211.2311.0811.1211.05-0.98%43,081,850
Jan 6, 202611.0011.2610.9811.2311.162.37%77,701,760
Jan 5, 202610.8410.9710.8210.9710.901.48%35,374,690
Dec 31, 202510.8710.9210.8110.8110.74-0.37%30,292,950
Dec 30, 202510.9010.9310.8410.8510.78-0.55%28,897,000
Dec 29, 202510.9611.0110.9110.9110.84-0.73%22,274,820
Dec 26, 202510.9511.0910.9410.9910.920.27%34,449,100
Dec 25, 202510.9310.9710.8610.9610.890.46%19,070,650
Dec 24, 202510.8310.9310.8310.9110.840.55%17,036,570
Dec 23, 202510.9510.9610.8310.8510.78-0.82%22,773,620
Dec 22, 202510.9811.0210.9310.9410.87-0.36%17,705,960
Dec 19, 202510.9111.0110.9010.9810.910.55%21,864,310
Dec 18, 202510.9911.0110.9110.9210.85-0.46%26,312,120
Dec 17, 202510.8611.0610.7610.9710.900.92%31,558,400
Dec 16, 202510.9110.9510.8610.8710.80-0.64%19,459,000
Dec 15, 202510.9311.0510.8910.9410.87-0.27%20,063,290
Dec 12, 202510.9311.0110.9010.9710.900.55%20,949,230
Dec 11, 202511.0711.0710.8910.9110.84-1.62%21,390,450
Dec 10, 202510.9911.1010.9511.0911.020.82%21,351,800
Dec 9, 202511.0511.0710.9711.0010.93-0.90%27,703,370
Dec 8, 202511.1511.2611.0711.1011.030.54%47,227,560
Dec 5, 202510.8411.1110.8011.0410.972.03%36,423,370
Dec 4, 202510.9010.9110.8210.8210.75-0.46%20,636,070
Dec 3, 202510.9611.0010.8410.8710.80-0.73%18,158,500
Dec 2, 202511.0111.0110.9310.9510.88-0.82%13,114,550
Dec 1, 202510.9111.0510.9111.0410.970.82%19,304,880
Nov 28, 202510.8910.9510.8510.9510.880.37%15,320,750