Changjiang Securities Company Limited (SHE:000783)
China
· Delayed Price · Currency is CNY 7.26
-0.03 (-0.41%)
Apr 29, 2026, 3:04 PM CST
SHE:000783 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.18 | 7.31 | 7.18 | 7.26 | - | -0.41% | 61,055,370 |
| Apr 28, 2026 | 7.18 | 7.39 | 7.18 | 7.29 | 7.29 | 2.24% | 76,553,063 |
| Apr 27, 2026 | 7.15 | 7.21 | 7.11 | 7.13 | 7.13 | -0.14% | 39,192,172 |
| Apr 24, 2026 | 7.18 | 7.20 | 7.09 | 7.14 | 7.14 | -0.83% | 29,929,944 |
| Apr 23, 2026 | 7.25 | 7.30 | 7.17 | 7.20 | 7.20 | -0.96% | 32,997,841 |
| Apr 22, 2026 | 7.18 | 7.32 | 7.15 | 7.27 | 7.27 | 0.97% | 40,160,622 |
| Apr 21, 2026 | 7.24 | 7.25 | 7.17 | 7.20 | 7.20 | -0.69% | 31,490,300 |
| Apr 20, 2026 | 7.34 | 7.34 | 7.22 | 7.25 | 7.25 | -0.68% | 39,722,100 |
| Apr 17, 2026 | 7.33 | 7.36 | 7.27 | 7.30 | 7.30 | -0.82% | 34,787,160 |
| Apr 16, 2026 | 7.35 | 7.41 | 7.32 | 7.36 | 7.36 | 0.55% | 34,064,998 |
| Apr 15, 2026 | 7.34 | 7.39 | 7.31 | 7.32 | 7.32 | -0.14% | 35,462,642 |
| Apr 14, 2026 | 7.31 | 7.34 | 7.22 | 7.33 | 7.33 | 0.96% | 40,710,650 |
| Apr 13, 2026 | 7.24 | 7.35 | 7.20 | 7.26 | 7.26 | - | 46,540,684 |
| Apr 10, 2026 | 7.20 | 7.42 | 7.14 | 7.26 | 7.26 | 4.16% | 119,469,700 |
| Apr 9, 2026 | 7.08 | 7.09 | 6.96 | 6.97 | 6.97 | -2.38% | 32,217,127 |
| Apr 8, 2026 | 6.94 | 7.15 | 6.94 | 7.14 | 7.14 | 4.69% | 63,225,879 |
| Apr 7, 2026 | 6.79 | 6.87 | 6.79 | 6.82 | 6.82 | 0.29% | 20,185,100 |
| Apr 3, 2026 | 6.91 | 6.94 | 6.79 | 6.80 | 6.80 | -1.59% | 28,615,910 |
| Apr 2, 2026 | 6.97 | 6.97 | 6.86 | 6.91 | 6.91 | -1.14% | 35,466,300 |
| Apr 1, 2026 | 6.97 | 7.00 | 6.93 | 6.99 | 6.99 | 1.90% | 38,557,070 |
| Mar 31, 2026 | 6.89 | 6.99 | 6.84 | 6.86 | 6.86 | -0.44% | 37,125,690 |
| Mar 30, 2026 | 6.82 | 6.90 | 6.78 | 6.89 | 6.89 | -0.29% | 35,977,250 |
| Mar 27, 2026 | 6.81 | 6.96 | 6.78 | 6.91 | 6.91 | 0.58% | 34,741,970 |
| Mar 26, 2026 | 6.99 | 7.00 | 6.84 | 6.87 | 6.87 | -1.72% | 37,570,693 |
| Mar 25, 2026 | 6.95 | 7.05 | 6.91 | 6.99 | 6.99 | 0.87% | 56,325,590 |
| Mar 24, 2026 | 6.89 | 6.95 | 6.78 | 6.93 | 6.93 | 2.06% | 52,562,500 |
| Mar 23, 2026 | 7.08 | 7.09 | 6.75 | 6.79 | 6.79 | -5.69% | 81,231,900 |
| Mar 20, 2026 | 7.29 | 7.33 | 7.20 | 7.20 | 7.20 | -0.69% | 44,675,450 |
| Mar 19, 2026 | 7.35 | 7.37 | 7.22 | 7.25 | 7.25 | -2.29% | 55,769,910 |
| Mar 18, 2026 | 7.47 | 7.49 | 7.36 | 7.42 | 7.42 | -0.93% | 58,859,810 |
| Mar 17, 2026 | 7.56 | 7.69 | 7.48 | 7.49 | 7.49 | -0.53% | 91,923,300 |
| Mar 16, 2026 | 7.54 | 7.56 | 7.46 | 7.53 | 7.53 | -0.26% | 39,279,500 |
| Mar 13, 2026 | 7.58 | 7.65 | 7.54 | 7.55 | 7.55 | -0.79% | 39,892,330 |
| Mar 12, 2026 | 7.57 | 7.65 | 7.55 | 7.61 | 7.61 | 0.40% | 39,399,075 |
| Mar 11, 2026 | 7.53 | 7.60 | 7.49 | 7.58 | 7.58 | 0.80% | 44,776,370 |
| Mar 10, 2026 | 7.52 | 7.56 | 7.48 | 7.52 | 7.52 | 0.80% | 43,565,530 |
| Mar 9, 2026 | 7.55 | 7.57 | 7.45 | 7.46 | 7.46 | -2.61% | 68,498,260 |
| Mar 6, 2026 | 7.51 | 7.69 | 7.50 | 7.66 | 7.66 | 1.59% | 39,272,830 |
| Mar 5, 2026 | 7.62 | 7.64 | 7.52 | 7.54 | 7.54 | 0.40% | 38,820,470 |
| Mar 4, 2026 | 7.61 | 7.65 | 7.49 | 7.51 | 7.51 | -2.47% | 67,353,050 |
| Mar 3, 2026 | 7.83 | 7.90 | 7.69 | 7.70 | 7.70 | -1.66% | 76,660,980 |
| Mar 2, 2026 | 7.85 | 7.89 | 7.75 | 7.83 | 7.83 | -1.51% | 60,416,570 |
| Feb 27, 2026 | 7.87 | 7.95 | 7.86 | 7.95 | 7.95 | 0.89% | 41,439,400 |
| Feb 26, 2026 | 7.94 | 7.95 | 7.85 | 7.88 | 7.88 | -0.51% | 44,005,560 |
| Feb 25, 2026 | 7.83 | 7.98 | 7.82 | 7.92 | 7.92 | 1.15% | 55,804,980 |
| Feb 24, 2026 | 7.88 | 7.89 | 7.81 | 7.83 | 7.83 | 0.38% | 36,578,130 |
| Feb 13, 2026 | 7.95 | 7.98 | 7.80 | 7.80 | 7.80 | -2.01% | 55,113,852 |
| Feb 12, 2026 | 8.00 | 8.01 | 7.95 | 7.96 | 7.96 | -0.62% | 35,385,712 |
| Feb 11, 2026 | 8.01 | 8.04 | 8.00 | 8.01 | 8.01 | - | 31,708,900 |
| Feb 10, 2026 | 8.07 | 8.11 | 7.99 | 8.01 | 8.01 | -0.87% | 43,756,930 |
| Feb 9, 2026 | 8.01 | 8.09 | 7.98 | 8.08 | 8.08 | 1.51% | 61,275,450 |
| Feb 6, 2026 | 7.96 | 8.03 | 7.91 | 7.96 | 7.96 | -0.75% | 48,214,537 |
| Feb 5, 2026 | 8.03 | 8.07 | 7.94 | 8.02 | 8.02 | -0.62% | 58,410,940 |
| Feb 4, 2026 | 7.96 | 8.08 | 7.93 | 8.07 | 8.07 | 0.75% | 71,182,020 |
| Feb 3, 2026 | 8.13 | 8.16 | 7.89 | 8.01 | 8.01 | -0.50% | 102,539,400 |
| Feb 2, 2026 | 8.46 | 8.50 | 8.04 | 8.05 | 8.05 | -7.04% | 186,674,500 |
| Jan 30, 2026 | 8.90 | 8.94 | 8.58 | 8.66 | 8.66 | -3.67% | 121,549,600 |
| Jan 29, 2026 | 8.83 | 9.01 | 8.73 | 8.99 | 8.99 | 1.58% | 116,250,121 |
| Jan 28, 2026 | 8.72 | 8.93 | 8.67 | 8.85 | 8.85 | 1.37% | 95,045,596 |
| Jan 27, 2026 | 8.73 | 8.79 | 8.58 | 8.73 | 8.73 | -0.57% | 76,667,158 |
| Jan 26, 2026 | 8.66 | 8.90 | 8.65 | 8.78 | 8.78 | 1.04% | 103,548,800 |
| Jan 23, 2026 | 8.69 | 8.74 | 8.65 | 8.69 | 8.69 | 0.23% | 55,386,280 |
| Jan 22, 2026 | 8.66 | 8.73 | 8.62 | 8.67 | 8.67 | -0.12% | 44,918,250 |
| Jan 21, 2026 | 8.59 | 8.72 | 8.56 | 8.68 | 8.68 | 0.70% | 60,959,850 |
| Jan 20, 2026 | 8.56 | 8.64 | 8.52 | 8.62 | 8.62 | 0.70% | 59,032,740 |
| Jan 19, 2026 | 8.50 | 8.57 | 8.47 | 8.56 | 8.56 | 0.59% | 57,949,940 |
| Jan 16, 2026 | 8.68 | 8.74 | 8.51 | 8.51 | 8.51 | -1.39% | 75,914,728 |
| Jan 15, 2026 | 8.63 | 8.80 | 8.59 | 8.63 | 8.63 | -0.69% | 80,146,304 |
| Jan 14, 2026 | 8.75 | 9.01 | 8.62 | 8.69 | 8.69 | -1.14% | 141,685,900 |
| Jan 13, 2026 | 8.80 | 8.96 | 8.73 | 8.79 | 8.79 | 0.34% | 116,575,100 |
| Jan 12, 2026 | 8.60 | 8.79 | 8.56 | 8.76 | 8.76 | 1.39% | 102,095,300 |
| Jan 9, 2026 | 8.47 | 8.80 | 8.44 | 8.64 | 8.64 | 2.13% | 113,576,500 |
| Jan 8, 2026 | 8.66 | 8.73 | 8.42 | 8.46 | 8.46 | -3.31% | 129,357,800 |
| Jan 7, 2026 | 8.85 | 8.93 | 8.66 | 8.75 | 8.75 | -1.13% | 118,567,900 |
| Jan 6, 2026 | 8.29 | 8.88 | 8.28 | 8.85 | 8.85 | 6.76% | 202,268,200 |
| Jan 5, 2026 | 8.15 | 8.31 | 8.13 | 8.29 | 8.29 | 1.72% | 79,553,318 |
| Dec 31, 2025 | 8.18 | 8.26 | 8.14 | 8.15 | 8.15 | -0.49% | 44,386,120 |
| Dec 30, 2025 | 8.15 | 8.25 | 8.13 | 8.19 | 8.19 | 0.12% | 48,466,440 |
| Dec 29, 2025 | 8.23 | 8.27 | 8.14 | 8.18 | 8.18 | -0.61% | 53,467,930 |
| Dec 26, 2025 | 8.16 | 8.34 | 8.16 | 8.23 | 8.23 | 0.61% | 77,212,380 |
| Dec 25, 2025 | 8.14 | 8.23 | 8.13 | 8.18 | 8.18 | 0.37% | 51,941,090 |
| Dec 24, 2025 | 8.10 | 8.17 | 8.08 | 8.15 | 8.15 | 0.49% | 46,632,760 |
| Dec 23, 2025 | 8.12 | 8.17 | 8.09 | 8.11 | 8.11 | -0.12% | 46,615,980 |
| Dec 22, 2025 | 8.12 | 8.16 | 8.11 | 8.12 | 8.12 | - | 37,007,360 |
| Dec 19, 2025 | 8.07 | 8.18 | 8.06 | 8.12 | 8.12 | 0.50% | 42,784,911 |
| Dec 18, 2025 | 8.18 | 8.20 | 8.07 | 8.08 | 8.08 | -1.46% | 57,197,620 |
| Dec 17, 2025 | 8.03 | 8.28 | 7.99 | 8.20 | 8.20 | 2.12% | 77,019,680 |
| Dec 16, 2025 | 8.08 | 8.11 | 8.01 | 8.03 | 8.03 | -0.86% | 43,737,730 |
| Dec 15, 2025 | 8.03 | 8.23 | 8.00 | 8.10 | 8.10 | 0.12% | 49,878,470 |
| Dec 12, 2025 | 8.06 | 8.15 | 8.01 | 8.09 | 8.09 | 0.50% | 47,533,480 |
| Dec 11, 2025 | 8.16 | 8.19 | 8.04 | 8.05 | 8.05 | -1.35% | 41,193,230 |
| Dec 10, 2025 | 8.13 | 8.21 | 8.08 | 8.16 | 8.16 | - | 46,830,110 |
| Dec 9, 2025 | 8.24 | 8.25 | 8.13 | 8.16 | 8.16 | -1.45% | 69,608,710 |
| Dec 8, 2025 | 8.28 | 8.45 | 8.25 | 8.28 | 8.28 | 1.60% | 134,647,200 |
| Dec 5, 2025 | 7.94 | 8.26 | 7.91 | 8.15 | 8.15 | 2.52% | 103,872,055 |
| Dec 4, 2025 | 7.95 | 7.99 | 7.88 | 7.95 | 7.95 | 0.13% | 37,866,560 |
| Dec 3, 2025 | 8.03 | 8.05 | 7.90 | 7.94 | 7.94 | -1.00% | 50,452,970 |
| Dec 2, 2025 | 8.09 | 8.10 | 7.96 | 8.02 | 8.02 | -1.23% | 49,607,198 |
| Dec 1, 2025 | 7.92 | 8.19 | 7.90 | 8.12 | 8.12 | 2.27% | 88,900,800 |
| Nov 28, 2025 | 7.86 | 7.97 | 7.82 | 7.94 | 7.94 | 0.89% | 57,838,270 |