Skip to main content
China Zheshang Bank Co., Ltd (SHA:601916)
China flag China · Delayed Price · Currency is CNY
2.960
0.00 (0.00%)
Apr 29, 2026, 10:05 AM CST

China Zheshang Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.962.972.952.97-0.34%3,907,300
Apr 28, 20262.952.972.952.962.96-55,959,380
Apr 27, 20262.962.972.952.962.96-78,512,100
Apr 24, 20262.972.982.962.962.96-0.67%77,387,830
Apr 23, 20262.973.002.972.982.980.34%108,354,500
Apr 22, 20262.993.002.972.972.97-0.67%75,847,620
Apr 21, 20262.993.012.992.992.99-0.33%56,221,400
Apr 20, 20263.023.022.993.003.00-0.66%76,493,160
Apr 17, 20263.023.033.013.023.02-72,369,460
Apr 16, 20263.023.033.003.023.02-83,070,640
Apr 15, 20262.993.022.983.023.021.00%102,999,200
Apr 14, 20262.972.992.962.992.991.01%65,750,360
Apr 13, 20262.972.982.962.962.96-0.34%38,564,390
Apr 10, 20262.972.992.962.972.97-63,674,000
Apr 9, 20262.982.982.962.972.97-0.34%75,095,010
Apr 8, 20262.962.982.952.982.981.36%115,139,600
Apr 7, 20262.952.962.932.942.94-0.68%100,765,500
Apr 3, 20262.972.982.952.962.96-0.34%100,236,700
Apr 2, 20262.983.002.972.972.97-0.67%98,605,340
Apr 1, 20263.023.032.972.992.99-0.33%176,226,729
Mar 31, 20263.063.073.003.003.00-2.91%283,575,900
Mar 30, 20263.073.113.073.093.09-118,493,100
Mar 27, 20263.103.113.063.093.09-0.32%114,953,282
Mar 26, 20263.113.123.093.103.10-127,171,746
Mar 25, 20263.093.113.063.103.100.32%147,522,100
Mar 24, 20263.003.092.993.093.093.69%203,287,700
Mar 23, 20263.083.092.972.982.98-3.56%249,326,100
Mar 20, 20263.103.123.083.093.09-0.64%144,369,500
Mar 19, 20263.123.133.103.113.11-0.32%140,132,200
Mar 18, 20263.133.133.083.123.12-0.32%174,076,565
Mar 17, 20263.103.153.093.133.130.97%176,354,640
Mar 16, 20263.103.123.083.103.10-140,724,780
Mar 13, 20263.093.133.073.103.100.32%218,145,700
Mar 12, 20263.063.103.053.093.090.98%224,291,600
Mar 11, 20263.033.063.013.063.060.99%171,644,900
Mar 10, 20263.023.032.993.033.030.66%140,271,300
Mar 9, 20263.013.033.003.013.01-0.33%152,447,700
Mar 6, 20263.003.022.993.023.020.67%121,012,200
Mar 5, 20262.973.012.973.003.001.35%156,851,459
Mar 4, 20262.993.002.952.962.96-1.33%182,915,088
Mar 3, 20263.003.032.993.003.00-0.33%175,335,466
Mar 2, 20262.983.022.973.013.011.01%188,753,331
Feb 27, 20262.962.992.962.982.980.34%143,244,700
Feb 26, 20262.972.982.952.972.970.34%83,672,370
Feb 25, 20262.973.002.962.962.96-0.34%121,357,700
Feb 24, 20262.982.992.972.972.970.34%83,285,770
Feb 13, 20262.962.982.952.962.96-94,045,820
Feb 12, 20263.013.012.962.962.96-1.33%120,008,300
Feb 11, 20263.003.012.983.003.00-103,949,900
Feb 10, 20262.973.002.973.003.001.01%131,254,300
Feb 9, 20262.972.982.952.972.970.34%108,972,900
Feb 6, 20262.962.972.942.962.96-0.34%120,094,000
Feb 5, 20262.932.972.932.972.971.37%166,998,755
Feb 4, 20262.922.942.912.932.930.34%85,665,370
Feb 3, 20262.942.942.912.922.92-0.68%98,395,540
Feb 2, 20262.912.962.902.942.941.03%187,757,300
Jan 30, 20262.932.952.912.912.91-0.68%135,619,511
Jan 29, 20262.912.942.882.932.930.69%202,877,594
Jan 28, 20262.932.942.912.912.91-0.34%180,708,451
Jan 27, 20262.942.952.922.922.92-0.68%131,348,015
Jan 26, 20262.952.962.942.942.94-0.34%120,503,600
Jan 23, 20262.972.972.952.952.95-0.34%140,012,010
Jan 22, 20262.962.982.962.962.96-101,891,000
Jan 21, 20262.993.002.962.962.96-1.33%141,400,800
Jan 20, 20262.983.012.973.003.000.67%124,848,200
Jan 19, 20262.972.992.972.982.98-79,310,780
Jan 16, 20263.003.012.982.982.98-0.67%134,302,900
Jan 15, 20263.033.033.003.003.00-0.66%113,997,607
Jan 14, 20263.043.053.023.023.02-0.66%127,517,200
Jan 13, 20263.033.053.033.043.040.33%97,445,790
Jan 12, 20263.033.043.023.033.03-75,889,390
Jan 9, 20263.033.043.033.033.03-65,314,754
Jan 8, 20263.043.053.033.033.03-0.33%71,916,902
Jan 7, 20263.053.063.043.043.04-0.33%68,620,658
Jan 6, 20263.053.053.043.053.050.33%66,475,840
Jan 5, 20263.043.053.033.043.04-71,225,960
Dec 31, 20253.033.053.033.043.040.33%59,813,250
Dec 30, 20253.053.063.033.033.03-0.66%84,108,550
Dec 29, 20253.053.063.043.053.05-78,870,720
Dec 26, 20253.053.063.043.053.050.33%51,776,030
Dec 25, 20253.043.053.043.043.04-43,353,380
Dec 24, 20253.043.053.033.043.04-70,610,690
Dec 23, 20253.053.063.043.043.04-0.33%78,403,200
Dec 22, 20253.073.073.053.053.05-0.65%111,951,700
Dec 19, 20253.083.093.063.073.07-0.32%95,205,360
Dec 18, 20253.063.093.053.083.080.65%114,674,500
Dec 17, 20253.063.083.043.063.06-151,429,140
Dec 16, 20253.103.113.063.063.06-1.29%158,020,060
Dec 15, 20253.043.123.033.103.102.31%338,434,200
Dec 12, 20253.083.093.033.033.03-1.62%290,091,000
Dec 11, 20253.063.103.053.083.080.98%197,555,800
Dec 10, 20253.063.083.043.053.05-0.65%124,600,520
Dec 9, 20253.083.103.053.073.07-0.32%137,832,100
Dec 8, 20253.053.093.043.083.080.98%134,819,300
Dec 5, 20253.083.093.033.053.05-0.97%188,886,238
Dec 4, 20253.113.123.073.083.08-0.96%155,776,700
Dec 3, 20253.113.143.103.113.11-0.32%141,926,900
Dec 2, 20253.133.153.103.123.12-0.32%136,589,700
Dec 1, 20253.083.133.073.133.131.95%230,264,700
Nov 28, 20253.093.103.073.073.07-0.65%97,375,600