China Zheshang Bank Co., Ltd (SHA:601916)
China
· Delayed Price · Currency is CNY 3.050
-0.030 (-0.97%)
Dec 5, 2025, 3:00 PM CST
China Zheshang Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.08 | 3.09 | 3.03 | 3.05 | 3.05 | -0.97% | 188,886,238 |
| Dec 4, 2025 | 3.11 | 3.12 | 3.07 | 3.08 | 3.08 | -0.96% | 155,776,700 |
| Dec 3, 2025 | 3.11 | 3.14 | 3.10 | 3.11 | 3.11 | -0.32% | 141,926,900 |
| Dec 2, 2025 | 3.13 | 3.15 | 3.10 | 3.12 | 3.12 | -0.32% | 136,589,700 |
| Dec 1, 2025 | 3.08 | 3.13 | 3.07 | 3.13 | 3.13 | 1.95% | 230,264,700 |
| Nov 28, 2025 | 3.09 | 3.10 | 3.07 | 3.07 | 3.07 | -0.65% | 97,375,600 |
| Nov 27, 2025 | 3.09 | 3.10 | 3.07 | 3.09 | 3.09 | - | 100,258,414 |
| Nov 26, 2025 | 3.13 | 3.15 | 3.09 | 3.09 | 3.09 | -1.28% | 159,202,900 |
| Nov 25, 2025 | 3.08 | 3.13 | 3.06 | 3.13 | 3.13 | 1.95% | 176,614,900 |
| Nov 24, 2025 | 3.11 | 3.13 | 3.06 | 3.07 | 3.07 | -0.97% | 226,625,800 |
| Nov 21, 2025 | 3.16 | 3.18 | 3.10 | 3.10 | 3.10 | -1.90% | 247,667,800 |
| Nov 20, 2025 | 3.11 | 3.20 | 3.11 | 3.16 | 3.16 | 1.61% | 337,322,600 |
| Nov 19, 2025 | 3.08 | 3.12 | 3.08 | 3.11 | 3.11 | 0.65% | 156,301,900 |
| Nov 18, 2025 | 3.10 | 3.11 | 3.08 | 3.09 | 3.09 | -0.32% | 144,903,100 |
| Nov 17, 2025 | 3.11 | 3.12 | 3.08 | 3.10 | 3.10 | -0.32% | 171,862,200 |
| Nov 14, 2025 | 3.09 | 3.14 | 3.08 | 3.11 | 3.11 | 0.65% | 236,440,800 |
| Nov 13, 2025 | 3.10 | 3.11 | 3.06 | 3.09 | 3.09 | - | 160,687,700 |
| Nov 12, 2025 | 3.10 | 3.12 | 3.08 | 3.09 | 3.09 | -0.32% | 170,414,100 |
| Nov 11, 2025 | 3.10 | 3.10 | 3.08 | 3.10 | 3.10 | - | 91,543,850 |
| Nov 10, 2025 | 3.09 | 3.10 | 3.07 | 3.10 | 3.10 | 0.32% | 104,504,500 |
| Nov 7, 2025 | 3.07 | 3.11 | 3.06 | 3.09 | 3.09 | 0.98% | 212,111,400 |
| Nov 6, 2025 | 3.06 | 3.08 | 3.04 | 3.06 | 3.06 | - | 103,871,200 |
| Nov 5, 2025 | 3.07 | 3.08 | 3.05 | 3.06 | 3.06 | -0.33% | 139,133,600 |
| Nov 4, 2025 | 3.03 | 3.07 | 3.02 | 3.07 | 3.07 | 1.32% | 202,533,900 |
| Nov 3, 2025 | 3.00 | 3.03 | 2.99 | 3.03 | 3.03 | 1.34% | 146,738,700 |
| Oct 31, 2025 | 3.02 | 3.02 | 2.99 | 2.99 | 2.99 | -0.99% | 166,828,600 |
| Oct 30, 2025 | 3.02 | 3.04 | 3.02 | 3.02 | 3.02 | - | 107,615,500 |
| Oct 29, 2025 | 3.06 | 3.06 | 3.02 | 3.02 | 3.02 | -1.31% | 157,579,400 |
| Oct 28, 2025 | 3.08 | 3.09 | 3.05 | 3.06 | 3.06 | -0.97% | 200,378,500 |
| Oct 27, 2025 | 3.09 | 3.11 | 3.06 | 3.09 | 3.09 | -0.32% | 226,367,200 |
| Oct 24, 2025 | 3.12 | 3.14 | 3.09 | 3.10 | 3.10 | -0.96% | 204,908,900 |
| Oct 23, 2025 | 3.11 | 3.17 | 3.10 | 3.13 | 3.13 | 0.64% | 285,467,000 |
| Oct 22, 2025 | 3.05 | 3.11 | 3.04 | 3.11 | 3.11 | 2.30% | 318,892,500 |
| Oct 21, 2025 | 3.05 | 3.07 | 3.04 | 3.04 | 3.04 | -0.33% | 188,165,800 |
| Oct 20, 2025 | 3.06 | 3.07 | 3.01 | 3.05 | 3.05 | -0.65% | 228,308,600 |
| Oct 17, 2025 | 3.08 | 3.10 | 3.06 | 3.07 | 3.07 | -0.32% | 222,899,900 |
| Oct 16, 2025 | 3.07 | 3.09 | 3.05 | 3.08 | 3.08 | 0.33% | 216,699,700 |
| Oct 15, 2025 | 3.07 | 3.09 | 3.05 | 3.07 | 3.07 | -0.32% | 215,276,100 |
| Oct 14, 2025 | 3.02 | 3.08 | 3.01 | 3.08 | 3.08 | 1.99% | 276,686,000 |
| Oct 13, 2025 | 3.00 | 3.03 | 2.97 | 3.02 | 3.02 | - | 206,292,200 |
| Oct 10, 2025 | 2.98 | 3.03 | 2.98 | 3.02 | 3.02 | 1.00% | 187,792,700 |
| Oct 9, 2025 | 2.98 | 2.99 | 2.96 | 2.99 | 2.99 | 0.34% | 143,595,400 |
| Sep 30, 2025 | 3.01 | 3.01 | 2.97 | 2.98 | 2.98 | -0.67% | 169,502,700 |
| Sep 29, 2025 | 3.00 | 3.03 | 2.98 | 3.00 | 3.00 | -0.33% | 157,511,300 |
| Sep 26, 2025 | 3.00 | 3.02 | 2.98 | 3.01 | 3.01 | 0.33% | 125,942,800 |
| Sep 25, 2025 | 3.04 | 3.05 | 3.00 | 3.00 | 3.00 | -1.32% | 169,776,000 |
| Sep 24, 2025 | 3.05 | 3.10 | 3.04 | 3.04 | 3.04 | -0.33% | 218,875,500 |
| Sep 23, 2025 | 3.01 | 3.06 | 2.97 | 3.05 | 3.05 | 1.33% | 289,482,100 |
| Sep 22, 2025 | 3.03 | 3.04 | 3.01 | 3.01 | 3.01 | -0.66% | 101,642,800 |
| Sep 19, 2025 | 3.00 | 3.03 | 2.98 | 3.03 | 3.03 | 1.00% | 179,800,000 |
| Sep 18, 2025 | 3.04 | 3.05 | 3.00 | 3.00 | 3.00 | -1.32% | 179,024,000 |
| Sep 17, 2025 | 3.06 | 3.07 | 3.02 | 3.04 | 3.04 | -0.65% | 195,471,500 |
| Sep 16, 2025 | 3.07 | 3.09 | 3.05 | 3.06 | 3.06 | -0.33% | 156,529,100 |
| Sep 15, 2025 | 3.09 | 3.10 | 3.07 | 3.07 | 3.07 | -0.65% | 155,012,900 |
| Sep 12, 2025 | 3.12 | 3.14 | 3.09 | 3.09 | 3.09 | -1.28% | 166,760,100 |
| Sep 11, 2025 | 3.11 | 3.13 | 3.09 | 3.13 | 3.13 | 0.32% | 175,721,900 |
| Sep 10, 2025 | 3.09 | 3.12 | 3.08 | 3.12 | 3.12 | 0.97% | 148,050,700 |
| Sep 9, 2025 | 3.09 | 3.10 | 3.07 | 3.09 | 3.09 | - | 124,080,800 |
| Sep 8, 2025 | 3.08 | 3.13 | 3.07 | 3.09 | 3.09 | 0.32% | 188,003,800 |
| Sep 5, 2025 | 3.10 | 3.11 | 3.06 | 3.08 | 3.08 | -0.96% | 158,296,400 |
| Sep 4, 2025 | 3.10 | 3.12 | 3.05 | 3.11 | 3.11 | - | 223,491,300 |
| Sep 3, 2025 | 3.16 | 3.16 | 3.09 | 3.11 | 3.11 | -1.27% | 221,156,000 |
| Sep 2, 2025 | 3.13 | 3.17 | 3.13 | 3.15 | 3.15 | 0.32% | 217,846,800 |
| Sep 1, 2025 | 3.23 | 3.23 | 3.13 | 3.14 | 3.14 | -3.09% | 346,941,400 |
| Aug 29, 2025 | 3.24 | 3.29 | 3.23 | 3.24 | 3.24 | -0.92% | 231,038,400 |
| Aug 28, 2025 | 3.26 | 3.28 | 3.24 | 3.27 | 3.27 | 0.31% | 167,277,500 |
| Aug 27, 2025 | 3.33 | 3.33 | 3.26 | 3.26 | 3.26 | -2.10% | 226,902,200 |
| Aug 26, 2025 | 3.37 | 3.37 | 3.32 | 3.33 | 3.33 | -1.19% | 203,331,400 |
| Aug 25, 2025 | 3.32 | 3.38 | 3.30 | 3.37 | 3.37 | 1.51% | 254,783,100 |
| Aug 22, 2025 | 3.35 | 3.36 | 3.29 | 3.32 | 3.32 | -1.19% | 257,482,400 |
| Aug 21, 2025 | 3.31 | 3.37 | 3.30 | 3.36 | 3.36 | 1.51% | 226,211,800 |
| Aug 20, 2025 | 3.30 | 3.34 | 3.29 | 3.31 | 3.31 | 0.30% | 169,846,500 |
| Aug 19, 2025 | 3.31 | 3.31 | 3.28 | 3.30 | 3.30 | - | 146,577,100 |
| Aug 18, 2025 | 3.29 | 3.33 | 3.28 | 3.30 | 3.30 | - | 203,076,500 |
| Aug 15, 2025 | 3.35 | 3.35 | 3.27 | 3.30 | 3.30 | -1.20% | 281,292,000 |
| Aug 14, 2025 | 3.37 | 3.39 | 3.34 | 3.34 | 3.34 | -0.89% | 156,058,700 |
| Aug 13, 2025 | 3.40 | 3.40 | 3.37 | 3.37 | 3.37 | -0.59% | 186,678,500 |
| Aug 12, 2025 | 3.38 | 3.40 | 3.37 | 3.39 | 3.39 | 0.59% | 161,888,000 |
| Aug 11, 2025 | 3.42 | 3.44 | 3.37 | 3.37 | 3.37 | -1.75% | 218,756,600 |
| Aug 8, 2025 | 3.43 | 3.45 | 3.41 | 3.43 | 3.43 | 0.29% | 206,091,000 |
| Aug 7, 2025 | 3.44 | 3.45 | 3.39 | 3.42 | 3.42 | -0.58% | 188,858,400 |
| Aug 6, 2025 | 3.48 | 3.50 | 3.44 | 3.44 | 3.44 | -0.58% | 254,108,400 |
| Aug 5, 2025 | 3.38 | 3.48 | 3.38 | 3.46 | 3.46 | 2.67% | 386,685,400 |
| Aug 4, 2025 | 3.36 | 3.41 | 3.36 | 3.37 | 3.37 | -0.30% | 199,633,800 |
| Aug 1, 2025 | 3.39 | 3.41 | 3.34 | 3.38 | 3.38 | -0.29% | 191,783,500 |
| Jul 31, 2025 | 3.44 | 3.44 | 3.37 | 3.39 | 3.39 | -1.17% | 249,360,600 |
| Jul 30, 2025 | 3.42 | 3.47 | 3.41 | 3.43 | 3.43 | 0.29% | 205,636,100 |
| Jul 29, 2025 | 3.47 | 3.49 | 3.40 | 3.42 | 3.42 | -1.44% | 240,136,800 |
| Jul 28, 2025 | 3.44 | 3.49 | 3.43 | 3.47 | 3.47 | 0.87% | 205,896,200 |
| Jul 25, 2025 | 3.46 | 3.50 | 3.43 | 3.44 | 3.44 | -0.58% | 196,255,200 |
| Jul 24, 2025 | 3.51 | 3.51 | 3.45 | 3.46 | 3.46 | -1.14% | 244,811,800 |
| Jul 23, 2025 | 3.47 | 3.54 | 3.46 | 3.50 | 3.50 | 0.57% | 283,330,900 |
| Jul 22, 2025 | 3.55 | 3.56 | 3.46 | 3.48 | 3.48 | -1.97% | 321,123,900 |
| Jul 21, 2025 | 3.60 | 3.60 | 3.54 | 3.55 | 3.55 | -1.39% | 281,134,200 |
| Jul 18, 2025 | 3.60 | 3.62 | 3.58 | 3.60 | 3.60 | - | 200,073,200 |
| Jul 17, 2025 | 3.62 | 3.64 | 3.58 | 3.60 | 3.60 | -0.55% | 152,305,200 |
| Jul 16, 2025 | 3.64 | 3.66 | 3.55 | 3.62 | 3.62 | -1.09% | 312,956,700 |
| Jul 15, 2025 | 3.75 | 3.77 | 3.63 | 3.66 | 3.66 | -1.88% | 312,296,400 |
| Jul 14, 2025 | 3.68 | 3.79 | 3.67 | 3.73 | 3.73 | 1.36% | 381,707,700 |
| Jul 11, 2025 | 3.80 | 3.81 | 3.68 | 3.68 | 3.68 | -2.90% | 481,804,800 |