Chongqing Zaisheng Technology Co., Ltd. (SHA:603601)
China
· Delayed Price · Currency is CNY 15.20
-0.06 (-0.39%)
Apr 29, 2026, 3:00 PM CST
SHA:603601 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 14.85 | 15.76 | 14.64 | 15.30 | - | 0.26% | 149,316,238 |
| Apr 28, 2026 | 14.65 | 15.95 | 14.20 | 15.26 | 15.26 | 2.14% | 249,249,500 |
| Apr 27, 2026 | 13.88 | 15.27 | 13.88 | 14.94 | 14.94 | 5.36% | 189,474,500 |
| Apr 24, 2026 | 15.15 | 15.97 | 14.00 | 14.18 | 14.18 | -6.40% | 204,642,800 |
| Apr 23, 2026 | 15.05 | 15.95 | 14.80 | 15.15 | 15.15 | -4.24% | 219,324,200 |
| Apr 22, 2026 | 15.46 | 16.65 | 15.32 | 15.82 | 15.82 | -2.71% | 233,682,800 |
| Apr 21, 2026 | 15.57 | 16.34 | 15.06 | 16.26 | 16.26 | 4.43% | 281,667,200 |
| Apr 20, 2026 | 14.89 | 15.95 | 14.80 | 15.57 | 15.57 | 5.42% | 254,336,000 |
| Apr 17, 2026 | 14.70 | 14.94 | 14.25 | 14.77 | 14.77 | -1.73% | 212,995,300 |
| Apr 16, 2026 | 14.31 | 15.70 | 14.18 | 15.03 | 15.03 | 4.96% | 286,916,400 |
| Apr 15, 2026 | 14.32 | 14.86 | 14.06 | 14.32 | 14.32 | 0.85% | 269,220,579 |
| Apr 14, 2026 | 13.85 | 14.29 | 13.47 | 14.20 | 14.20 | 3.50% | 236,916,700 |
| Apr 13, 2026 | 13.16 | 13.98 | 13.10 | 13.72 | 13.72 | 3.08% | 165,654,700 |
| Apr 10, 2026 | 13.61 | 13.99 | 13.28 | 13.31 | 13.31 | -2.20% | 172,332,800 |
| Apr 9, 2026 | 13.77 | 14.11 | 13.53 | 13.61 | 13.61 | -4.56% | 203,242,600 |
| Apr 8, 2026 | 14.01 | 14.64 | 14.01 | 14.26 | 14.26 | 3.56% | 271,254,500 |
| Apr 7, 2026 | 13.80 | 14.18 | 13.17 | 13.77 | 13.77 | -1.64% | 266,604,500 |
| Apr 3, 2026 | 14.43 | 14.97 | 13.61 | 14.00 | 14.00 | -0.71% | 296,324,100 |
| Apr 2, 2026 | 15.15 | 15.32 | 14.03 | 14.10 | 14.10 | -5.18% | 296,964,300 |
| Apr 1, 2026 | 15.49 | 15.93 | 14.51 | 14.87 | 14.87 | -4.00% | 316,805,900 |
| Mar 31, 2026 | 14.50 | 15.95 | 14.22 | 15.49 | 15.49 | 6.83% | 458,118,700 |
| Mar 30, 2026 | 13.13 | 14.50 | 12.76 | 14.50 | 14.50 | 10.02% | 363,855,100 |
| Mar 27, 2026 | 12.90 | 13.33 | 12.36 | 13.18 | 13.18 | -1.93% | 332,663,100 |
| Mar 26, 2026 | 13.44 | 13.44 | 12.85 | 13.44 | 13.44 | 9.98% | 422,505,352 |
| Mar 25, 2026 | 12.19 | 12.22 | 11.95 | 12.22 | 12.22 | 9.99% | 108,247,800 |
| Mar 24, 2026 | 11.00 | 11.49 | 10.71 | 11.11 | 11.11 | 3.83% | 129,821,800 |
| Mar 23, 2026 | 10.78 | 11.35 | 10.53 | 10.70 | 10.70 | -4.63% | 104,223,700 |
| Mar 20, 2026 | 11.90 | 12.10 | 11.18 | 11.22 | 11.22 | -6.50% | 135,755,100 |
| Mar 19, 2026 | 11.77 | 12.29 | 11.38 | 12.00 | 12.00 | 1.95% | 251,048,600 |
| Mar 18, 2026 | 11.60 | 11.77 | 10.83 | 11.77 | 11.77 | 10.00% | 207,829,424 |
| Mar 17, 2026 | 11.70 | 11.70 | 10.68 | 10.70 | 10.70 | -7.20% | 121,581,880 |
| Mar 16, 2026 | 11.50 | 11.94 | 11.24 | 11.53 | 11.53 | -0.69% | 101,598,300 |
| Mar 13, 2026 | 12.23 | 12.36 | 11.52 | 11.61 | 11.61 | -6.97% | 146,324,700 |
| Mar 12, 2026 | 12.15 | 12.88 | 12.13 | 12.48 | 12.48 | 0.24% | 179,925,200 |
| Mar 11, 2026 | 12.39 | 12.66 | 12.22 | 12.45 | 12.45 | 0.81% | 194,399,100 |
| Mar 10, 2026 | 11.65 | 12.61 | 11.52 | 12.35 | 12.35 | 7.77% | 246,066,400 |
| 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 |