Chongqing Zaisheng Technology Co., Ltd. (SHA:603601)
China
· Delayed Price · Currency is CNY 11.46
-0.30 (-2.55%)
At close: Mar 9, 2026
SHA:603601 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.30 | 11.48 | 11.01 | 11.46 | 11.46 | -2.55% | 94,055,420 |
| Mar 6, 2026 | 11.50 | 12.05 | 11.39 | 11.76 | 11.76 | 0.86% | 115,094,800 |
| Mar 5, 2026 | 11.85 | 11.87 | 11.45 | 11.66 | 11.66 | 1.39% | 98,043,880 |
| Mar 4, 2026 | 11.20 | 11.94 | 11.14 | 11.50 | 11.50 | - | 110,146,600 |
| Mar 3, 2026 | 12.91 | 12.95 | 11.50 | 11.50 | 11.50 | -10.02% | 165,985,600 |
| Mar 2, 2026 | 13.00 | 13.28 | 12.51 | 12.78 | 12.78 | -2.44% | 200,728,600 |
| Feb 27, 2026 | 12.75 | 13.61 | 12.75 | 13.10 | 13.10 | -0.98% | 234,017,783 |
| Feb 26, 2026 | 13.10 | 13.50 | 12.80 | 13.23 | 13.23 | 1.61% | 288,819,600 |
| Feb 25, 2026 | 12.05 | 13.02 | 11.78 | 13.02 | 13.02 | 9.97% | 165,280,500 |
| Feb 24, 2026 | 10.98 | 11.84 | 10.98 | 11.84 | 11.84 | 10.04% | 237,200,500 |
| Feb 13, 2026 | 11.11 | 11.31 | 10.73 | 10.76 | 10.76 | -4.10% | 109,843,000 |
| Feb 12, 2026 | 11.72 | 11.74 | 11.14 | 11.22 | 11.22 | -7.27% | 185,204,700 |
| Feb 11, 2026 | 11.00 | 12.10 | 11.00 | 12.10 | 12.10 | 10.00% | 172,799,200 |
| Feb 10, 2026 | 11.68 | 11.72 | 10.88 | 11.00 | 11.00 | -6.54% | 142,381,300 |
| Feb 9, 2026 | 12.25 | 12.29 | 11.60 | 11.77 | 11.77 | -0.59% | 141,952,100 |
| Feb 6, 2026 | 11.60 | 12.26 | 11.60 | 11.84 | 11.84 | 0.34% | 135,622,200 |
| Feb 5, 2026 | 11.96 | 12.43 | 11.25 | 11.80 | 11.80 | -4.84% | 161,233,000 |
| Feb 4, 2026 | 12.70 | 13.12 | 12.20 | 12.40 | 12.40 | -3.28% | 214,236,593 |
| Feb 3, 2026 | 12.26 | 12.99 | 11.91 | 12.82 | 12.82 | 8.55% | 253,822,300 |
| Feb 2, 2026 | 11.68 | 12.30 | 11.56 | 11.81 | 11.81 | 4.33% | 195,694,900 |
| Jan 30, 2026 | 11.50 | 11.96 | 11.30 | 11.32 | 11.32 | -4.87% | 158,222,100 |
| Jan 29, 2026 | 11.77 | 12.35 | 11.01 | 11.90 | 11.90 | 1.10% | 257,682,500 |
| Jan 28, 2026 | 10.49 | 11.77 | 10.49 | 11.77 | 11.77 | 10.00% | 225,035,900 |
| Jan 27, 2026 | 10.08 | 11.07 | 10.08 | 10.70 | 10.70 | 6.36% | 209,111,400 |
| Jan 26, 2026 | 10.70 | 10.71 | 9.72 | 10.06 | 10.06 | -5.98% | 135,956,500 |
| Jan 23, 2026 | 10.30 | 11.00 | 10.29 | 10.70 | 10.70 | 5.42% | 218,274,400 |
| Jan 22, 2026 | 9.44 | 10.15 | 9.36 | 10.15 | 10.15 | 9.97% | 156,278,900 |
| Jan 21, 2026 | 9.26 | 9.39 | 9.15 | 9.23 | 9.23 | -0.43% | 80,636,780 |
| Jan 20, 2026 | 9.95 | 10.10 | 9.01 | 9.27 | 9.27 | -6.65% | 149,932,500 |
| Jan 19, 2026 | 9.78 | 10.19 | 9.77 | 9.93 | 9.93 | 0.20% | 119,592,200 |
| Jan 16, 2026 | 10.05 | 10.58 | 9.61 | 9.91 | 9.91 | -7.12% | 209,783,100 |
| Jan 15, 2026 | 11.20 | 11.36 | 10.67 | 10.67 | 10.67 | -10.03% | 75,035,320 |
| Jan 14, 2026 | 11.86 | 12.49 | 11.86 | 11.86 | 11.86 | -10.02% | 214,811,710 |
| Jan 13, 2026 | 13.83 | 13.90 | 13.18 | 13.18 | 13.18 | -9.97% | 94,040,300 |
| Jan 12, 2026 | 13.42 | 14.64 | 13.42 | 14.64 | 14.64 | 8.36% | 273,551,600 |
| Jan 9, 2026 | 13.53 | 13.93 | 13.10 | 13.51 | 13.51 | -2.03% | 220,942,500 |
| Jan 8, 2026 | 13.10 | 13.89 | 13.01 | 13.79 | 13.79 | 5.19% | 227,345,789 |
| Jan 7, 2026 | 12.83 | 13.30 | 12.77 | 13.11 | 13.11 | -3.10% | 205,445,500 |
| Jan 6, 2026 | 12.58 | 13.53 | 12.46 | 13.53 | 13.53 | 4.16% | 262,788,600 |
| Jan 5, 2026 | 12.25 | 12.99 | 11.76 | 12.99 | 12.99 | 4.17% | 239,184,195 |
| Dec 31, 2025 | 11.89 | 12.66 | 11.89 | 12.47 | 12.47 | 4.44% | 241,628,900 |
| Dec 30, 2025 | 12.27 | 13.10 | 11.71 | 11.94 | 11.94 | -5.69% | 266,529,500 |
| Dec 29, 2025 | 12.05 | 12.88 | 12.05 | 12.66 | 12.66 | -5.10% | 330,765,800 |
| Dec 26, 2025 | 13.00 | 13.34 | 12.52 | 13.34 | 13.34 | 9.98% | 443,055,000 |
| Dec 25, 2025 | 12.13 | 12.13 | 11.98 | 12.13 | 12.13 | 9.97% | 84,261,150 |
| Dec 24, 2025 | 9.60 | 11.03 | 9.60 | 11.03 | 11.03 | 9.97% | 217,607,600 |
| Dec 23, 2025 | 10.70 | 11.89 | 9.86 | 10.03 | 10.03 | -7.98% | 375,344,900 |
| Dec 22, 2025 | 10.16 | 10.99 | 9.88 | 10.90 | 10.90 | 4.91% | 314,885,500 |
| Dec 19, 2025 | 9.37 | 10.39 | 9.36 | 10.39 | 10.39 | 8.23% | 326,151,000 |
| Dec 18, 2025 | 9.15 | 9.60 | 8.81 | 9.60 | 9.60 | 6.08% | 322,563,100 |
| Dec 17, 2025 | 9.06 | 9.23 | 8.40 | 9.05 | 9.05 | -3.00% | 276,843,800 |
| Dec 16, 2025 | 9.00 | 9.75 | 8.70 | 9.33 | 9.33 | 0.65% | 341,132,141 |
| Dec 15, 2025 | 8.84 | 9.27 | 8.50 | 9.27 | 9.27 | 9.96% | 363,584,332 |
| Dec 12, 2025 | 8.00 | 8.43 | 7.85 | 8.43 | 8.43 | 10.05% | 204,037,400 |
| Dec 11, 2025 | 7.66 | 7.66 | 7.59 | 7.66 | 7.66 | 10.06% | 88,456,810 |
| Dec 10, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 9.95% | 30,535,990 |
| Dec 9, 2025 | 6.33 | 6.33 | 6.11 | 6.33 | 6.33 | 10.09% | 112,099,500 |
| Dec 8, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 9.94% | 30,663,450 |
| Dec 5, 2025 | 5.10 | 5.33 | 5.02 | 5.23 | 5.23 | 2.95% | 38,636,440 |
| Dec 4, 2025 | 5.14 | 5.23 | 5.02 | 5.08 | 5.08 | -0.97% | 25,757,440 |
| Dec 3, 2025 | 5.25 | 5.25 | 5.08 | 5.13 | 5.13 | -2.29% | 32,803,670 |
| Dec 2, 2025 | 5.22 | 5.34 | 5.10 | 5.25 | 5.25 | 0.38% | 51,199,223 |
| Dec 1, 2025 | 5.10 | 5.38 | 5.07 | 5.23 | 5.23 | 3.36% | 64,602,980 |
| Nov 28, 2025 | 4.77 | 5.12 | 4.74 | 5.06 | 5.06 | 6.30% | 73,595,870 |
| Nov 27, 2025 | 4.79 | 4.81 | 4.73 | 4.76 | 4.76 | -1.24% | 24,074,489 |
| Nov 26, 2025 | 4.70 | 4.95 | 4.62 | 4.82 | 4.82 | 2.77% | 55,739,460 |
| Nov 25, 2025 | 4.49 | 4.71 | 4.47 | 4.69 | 4.69 | 4.69% | 32,801,170 |
| Nov 24, 2025 | 4.45 | 4.52 | 4.42 | 4.48 | 4.48 | 0.67% | 16,731,610 |
| Nov 21, 2025 | 4.65 | 4.67 | 4.43 | 4.45 | 4.45 | -4.71% | 26,857,210 |
| Nov 20, 2025 | 4.72 | 4.75 | 4.65 | 4.67 | 4.67 | -0.64% | 17,087,000 |
| Nov 19, 2025 | 4.81 | 4.83 | 4.69 | 4.70 | 4.70 | -2.49% | 21,793,340 |
| Nov 18, 2025 | 4.94 | 4.94 | 4.78 | 4.82 | 4.82 | -2.63% | 29,693,220 |
| Nov 17, 2025 | 4.99 | 5.00 | 4.90 | 4.95 | 4.95 | -0.40% | 20,780,940 |
| Nov 14, 2025 | 4.97 | 5.07 | 4.92 | 4.97 | 4.97 | 0.20% | 36,185,150 |
| Nov 13, 2025 | 4.89 | 4.98 | 4.87 | 4.96 | 4.96 | 1.64% | 27,024,990 |
| Nov 12, 2025 | 4.97 | 4.98 | 4.86 | 4.88 | 4.88 | -1.81% | 23,177,890 |
| Nov 11, 2025 | 4.95 | 5.02 | 4.92 | 4.97 | 4.97 | 0.61% | 30,716,440 |
| Nov 10, 2025 | 5.01 | 5.04 | 4.90 | 4.94 | 4.94 | -1.40% | 41,297,270 |
| Nov 7, 2025 | 4.84 | 5.15 | 4.81 | 5.01 | 5.01 | 3.94% | 60,585,820 |
| Nov 6, 2025 | 4.80 | 4.86 | 4.75 | 4.82 | 4.82 | 0.42% | 27,165,910 |
| Nov 5, 2025 | 4.67 | 4.82 | 4.65 | 4.80 | 4.80 | 1.69% | 29,839,600 |
| Nov 4, 2025 | 4.77 | 4.79 | 4.67 | 4.72 | 4.72 | -1.26% | 26,630,480 |
| Nov 3, 2025 | 4.75 | 4.78 | 4.69 | 4.78 | 4.78 | 0.42% | 24,118,740 |
| Oct 31, 2025 | 4.79 | 4.83 | 4.74 | 4.76 | 4.76 | -0.21% | 23,874,080 |
| Oct 30, 2025 | 4.92 | 4.92 | 4.76 | 4.77 | 4.77 | -3.25% | 33,652,790 |
| Oct 29, 2025 | 4.93 | 4.98 | 4.86 | 4.93 | 4.93 | - | 21,886,720 |
| Oct 28, 2025 | 4.86 | 4.98 | 4.82 | 4.93 | 4.93 | 0.61% | 26,435,480 |
| Oct 27, 2025 | 4.90 | 4.97 | 4.88 | 4.90 | 4.88 | 0.62% | 21,947,580 |
| Oct 24, 2025 | 4.87 | 5.09 | 4.86 | 4.87 | 4.85 | 0.41% | 28,066,710 |
| Oct 23, 2025 | 4.92 | 4.93 | 4.76 | 4.85 | 4.83 | -1.62% | 22,191,230 |
| Oct 22, 2025 | 4.89 | 5.01 | 4.84 | 4.93 | 4.91 | 1.23% | 28,442,090 |
| Oct 21, 2025 | 4.80 | 4.88 | 4.77 | 4.87 | 4.85 | 1.25% | 19,507,900 |
| Oct 20, 2025 | 4.77 | 4.84 | 4.77 | 4.81 | 4.79 | 1.69% | 18,772,990 |
| Oct 17, 2025 | 4.86 | 4.92 | 4.72 | 4.73 | 4.71 | -2.87% | 22,106,570 |
| Oct 16, 2025 | 5.00 | 5.03 | 4.84 | 4.87 | 4.85 | -2.99% | 30,109,940 |
| Oct 15, 2025 | 5.00 | 5.06 | 4.96 | 5.02 | 5.00 | 0.40% | 20,665,010 |
| Oct 14, 2025 | 5.09 | 5.18 | 4.99 | 5.00 | 4.98 | -1.57% | 26,712,470 |
| Oct 13, 2025 | 4.95 | 5.09 | 4.78 | 5.08 | 5.06 | -0.20% | 26,241,630 |
| Oct 10, 2025 | 5.04 | 5.15 | 4.98 | 5.09 | 5.07 | 0.99% | 24,027,330 |
| Oct 9, 2025 | 5.05 | 5.08 | 4.95 | 5.04 | 5.02 | 0.60% | 26,665,430 |