Changjiang Securities Co., Ltd Class A 000783
SZSE · China · Finance
CNY 7.940.00 (0.00%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 7.94 | 0.00% | CNY 7.99 | CNY 8.00 | CNY 7.90 | 36.07M |
| 2026-09-29 | CNY 7.94 | +0.25% | CNY 7.90 | CNY 8.01 | CNY 7.89 | 40.44M |
| 2026-09-28 | CNY 7.92 | -4.35% | CNY 8.25 | CNY 8.26 | CNY 7.90 | 90.58M |
| 2026-09-24 | CNY 8.28 | -2.13% | CNY 8.41 | CNY 8.44 | CNY 8.28 | 50.28M |
| 2026-09-23 | CNY 8.46 | -0.59% | CNY 8.49 | CNY 8.54 | CNY 8.43 | 34.58M |
| 2026-09-22 | CNY 8.51 | 0.00% | CNY 8.53 | CNY 8.57 | CNY 8.48 | 58.49M |
| 2026-09-21 | CNY 8.51 | +0.71% | CNY 8.42 | CNY 8.53 | CNY 8.40 | 64.36M |
| 2026-09-18 | CNY 8.45 | +1.93% | CNY 8.35 | CNY 8.45 | CNY 8.32 | 66.37M |
| 2026-09-17 | CNY 8.29 | -1.54% | CNY 8.33 | CNY 8.44 | CNY 8.28 | 49.67M |
| 2026-09-16 | CNY 8.42 | +1.32% | CNY 8.28 | CNY 8.45 | CNY 8.22 | 61.10M |
| 2026-09-15 | CNY 8.31 | -0.84% | CNY 8.35 | CNY 8.40 | CNY 8.27 | 47.75M |
| 2026-09-14 | CNY 8.38 | -1.41% | CNY 8.42 | CNY 8.45 | CNY 8.32 | 69.55M |
| 2026-09-11 | CNY 8.50 | -5.56% | CNY 8.88 | CNY 8.90 | CNY 8.49 | 140.79M |
| 2026-09-10 | CNY 9.00 | -0.55% | CNY 9.00 | CNY 9.05 | CNY 8.94 | 77.12M |
| 2026-09-09 | CNY 9.05 | -0.33% | CNY 9.03 | CNY 9.08 | CNY 8.96 | 69.49M |
| 2026-09-08 | CNY 9.08 | +0.22% | CNY 9.08 | CNY 9.16 | CNY 8.99 | 100.73M |
| 2026-09-07 | CNY 9.06 | -2.16% | CNY 9.26 | CNY 9.31 | CNY 9.02 | 115.31M |
| 2026-09-04 | CNY 9.26 | +0.33% | CNY 9.40 | CNY 9.45 | CNY 9.21 | 156.55M |
| 2026-09-03 | CNY 9.23 | +3.94% | CNY 8.96 | CNY 9.64 | CNY 8.93 | 208.99M |
| 2026-09-02 | CNY 8.88 | -3.58% | CNY 9.14 | CNY 9.14 | CNY 8.87 | 112.72M |
| 2026-09-01 | CNY 9.21 | -0.43% | CNY 9.18 | CNY 9.30 | CNY 9.12 | 96.57M |
| 2026-08-31 | CNY 9.25 | +0.43% | CNY 9.17 | CNY 9.29 | CNY 9.02 | 118.52M |
| 2026-08-28 | CNY 9.21 | -1.18% | CNY 9.39 | CNY 9.40 | CNY 9.17 | 120.18M |
| 2026-08-27 | CNY 9.32 | +2.64% | CNY 8.99 | CNY 9.40 | CNY 8.96 | 227.09M |
| 2026-08-26 | CNY 9.08 | +5.58% | CNY 8.58 | CNY 9.15 | CNY 8.57 | 214.21M |
| 2026-08-25 | CNY 8.60 | -0.35% | CNY 8.57 | CNY 8.64 | CNY 8.47 | 66.53M |
| 2026-08-24 | CNY 8.63 | +0.35% | CNY 8.60 | CNY 8.80 | CNY 8.55 | 77.91M |
| 2026-08-21 | CNY 8.60 | +0.70% | CNY 8.52 | CNY 8.63 | CNY 8.45 | 61.13M |
| 2026-08-20 | CNY 8.54 | +0.12% | CNY 8.58 | CNY 8.63 | CNY 8.46 | 73.78M |
| 2026-08-19 | CNY 8.53 | -4.05% | CNY 8.81 | CNY 8.87 | CNY 8.50 | 114.03M |
| 2026-08-18 | CNY 8.89 | -2.74% | CNY 9.10 | CNY 9.12 | CNY 8.78 | 119.01M |
| 2026-08-17 | CNY 9.14 | +1.11% | CNY 9.02 | CNY 9.21 | CNY 8.96 | 99.07M |
| 2026-08-14 | CNY 9.04 | -1.20% | CNY 9.14 | CNY 9.32 | CNY 8.97 | 124.03M |
| 2026-08-13 | CNY 9.15 | +3.16% | CNY 8.93 | CNY 9.39 | CNY 8.88 | 202.92M |
| 2026-08-12 | CNY 8.87 | +1.03% | CNY 8.78 | CNY 8.90 | CNY 8.70 | 79.90M |
| 2026-08-11 | CNY 8.78 | -2.66% | CNY 8.98 | CNY 9.03 | CNY 8.78 | 100.08M |
| 2026-08-10 | CNY 9.02 | -0.22% | CNY 9.05 | CNY 9.10 | CNY 8.92 | 86.93M |
| 2026-08-07 | CNY 9.04 | +1.23% | CNY 8.90 | CNY 9.05 | CNY 8.85 | 88.48M |
| 2026-08-06 | CNY 8.93 | -0.33% | CNY 8.91 | CNY 9.11 | CNY 8.86 | 97.99M |
| 2026-08-05 | CNY 8.96 | +1.47% | CNY 8.80 | CNY 9.04 | CNY 8.79 | 124.45M |
| 2026-08-04 | CNY 8.83 | +2.56% | CNY 8.65 | CNY 8.87 | CNY 8.65 | 116.04M |
| 2026-08-03 | CNY 8.61 | +0.12% | CNY 8.48 | CNY 8.62 | CNY 8.42 | 74.73M |
| 2026-07-31 | CNY 8.60 | +0.35% | CNY 8.62 | CNY 8.82 | CNY 8.58 | 111.08M |
| 2026-07-30 | CNY 8.57 | -0.35% | CNY 8.49 | CNY 8.70 | CNY 8.47 | 91.84M |
| 2026-07-29 | CNY 8.60 | +2.87% | CNY 8.36 | CNY 8.66 | CNY 8.31 | 107.54M |
| 2026-07-28 | CNY 8.36 | -3.58% | CNY 8.52 | CNY 8.63 | CNY 8.35 | 110.40M |
| 2026-07-27 | CNY 8.67 | -0.34% | CNY 8.66 | CNY 8.72 | CNY 8.36 | 106.76M |
| 2026-07-24 | CNY 8.70 | -3.44% | CNY 8.85 | CNY 8.91 | CNY 8.67 | 121.93M |
| 2026-07-23 | CNY 9.01 | +4.77% | CNY 8.64 | CNY 9.04 | CNY 8.62 | 187.82M |
| 2026-07-22 | CNY 8.60 | 0.00% | CNY 8.50 | CNY 8.71 | CNY 8.43 | 112.08M |
| 2026-07-21 | CNY 8.60 | +2.14% | CNY 8.45 | CNY 8.61 | CNY 8.34 | 131.77M |
| 2026-07-20 | CNY 8.42 | +0.96% | CNY 8.41 | CNY 8.67 | CNY 8.24 | 147.36M |
| 2026-07-17 | CNY 8.34 | -4.25% | CNY 8.68 | CNY 8.81 | CNY 8.33 | 163.20M |
| 2026-07-16 | CNY 8.71 | -3.86% | CNY 8.93 | CNY 8.94 | CNY 8.68 | 155.94M |
| 2026-07-15 | CNY 9.06 | +2.03% | CNY 8.73 | CNY 9.15 | CNY 8.71 | 199.47M |
| 2026-07-14 | CNY 8.88 | +1.14% | CNY 8.74 | CNY 8.89 | CNY 8.53 | 155.94M |
| 2026-07-13 | CNY 8.78 | +0.46% | CNY 8.86 | CNY 9.08 | CNY 8.71 | 180.43M |
| 2026-07-10 | CNY 8.74 | -6.62% | CNY 9.15 | CNY 9.15 | CNY 8.70 | 212.60M |
| 2026-07-09 | CNY 9.36 | +5.29% | CNY 8.91 | CNY 9.38 | CNY 8.89 | 213.80M |
| 2026-07-08 | CNY 8.89 | -3.68% | CNY 9.24 | CNY 9.32 | CNY 8.86 | 165.12M |
| 2026-07-07 | CNY 9.23 | -3.15% | CNY 9.53 | CNY 9.61 | CNY 9.19 | 161.76M |
| 2026-07-06 | CNY 9.53 | -4.51% | CNY 10.10 | CNY 10.18 | CNY 9.45 | 243.46M |
| 2026-07-03 | CNY 9.98 | -0.70% | CNY 10.19 | CNY 10.25 | CNY 9.82 | 216.96M |
| 2026-07-02 | CNY 10.05 | -4.65% | CNY 10.50 | CNY 10.65 | CNY 9.98 | 307.45M |
| 2026-07-01 | CNY 10.54 | +8.10% | CNY 9.66 | CNY 10.73 | CNY 9.61 | 436.95M |
| 2026-06-30 | CNY 9.75 | +3.17% | CNY 9.52 | CNY 10.09 | CNY 9.38 | 283.02M |
| 2026-06-29 | CNY 9.45 | -3.18% | CNY 9.77 | CNY 9.98 | CNY 9.27 | 338.33M |
| 2026-06-26 | CNY 9.76 | -3.84% | CNY 9.99 | CNY 10.18 | CNY 9.68 | 430.68M |
| 2026-06-25 | CNY 10.15 | +9.97% | CNY 9.33 | CNY 10.15 | CNY 9.06 | 536.76M |
| 2026-06-24 | CNY 9.23 | -2.43% | CNY 9.49 | CNY 9.79 | CNY 9.08 | 528.74M |
| 2026-06-23 | CNY 9.46 | +10.00% | CNY 8.91 | CNY 9.46 | CNY 8.91 | 301.86M |
| 2026-06-22 | CNY 8.60 | +9.97% | CNY 7.82 | CNY 8.60 | CNY 7.77 | 221.42M |
| 2026-06-18 | CNY 7.82 | -2.86% | CNY 7.99 | CNY 8.09 | CNY 7.79 | 102.60M |
| 2026-06-17 | CNY 8.05 | +1.00% | CNY 7.93 | CNY 8.23 | CNY 7.92 | 110.99M |
| 2026-06-16 | CNY 7.97 | +0.63% | CNY 7.85 | CNY 8.04 | CNY 7.83 | 140.63M |
| 2026-06-15 | CNY 7.92 | +2.86% | CNY 7.44 | CNY 8.14 | CNY 7.39 | 235.19M |
| 2026-06-12 | CNY 7.70 | +4.34% | CNY 7.40 | CNY 7.75 | CNY 7.37 | 139.09M |
| 2026-06-11 | CNY 7.38 | -1.07% | CNY 7.41 | CNY 7.54 | CNY 7.31 | 68.33M |
| 2026-06-10 | CNY 7.46 | +1.08% | CNY 7.32 | CNY 7.48 | CNY 7.30 | 77.07M |
| 2026-06-09 | CNY 7.38 | +0.96% | CNY 7.34 | CNY 7.39 | CNY 7.25 | 57.33M |
| 2026-06-08 | CNY 7.31 | -2.53% | CNY 7.32 | CNY 7.49 | CNY 7.23 | 83.29M |
| 2026-06-05 | CNY 7.50 | -2.72% | CNY 7.71 | CNY 7.77 | CNY 7.48 | 87.81M |
| 2026-06-04 | CNY 7.71 | -2.03% | CNY 7.81 | CNY 7.91 | CNY 7.64 | 69.41M |
| 2026-06-03 | CNY 7.87 | +0.38% | CNY 7.80 | CNY 8.03 | CNY 7.78 | 73.03M |
| 2026-06-02 | CNY 7.84 | -1.38% | CNY 7.92 | CNY 7.96 | CNY 7.74 | 94.64M |
| 2026-06-01 | CNY 7.95 | -2.21% | CNY 8.11 | CNY 8.12 | CNY 7.92 | 98.60M |
| 2026-05-29 | CNY 8.13 | -0.25% | CNY 8.15 | CNY 8.39 | CNY 8.12 | 103.22M |
| 2026-05-28 | CNY 8.15 | -1.09% | CNY 8.26 | CNY 8.26 | CNY 8.05 | 93.49M |
| 2026-05-27 | CNY 8.24 | -1.90% | CNY 8.31 | CNY 8.49 | CNY 8.21 | 88.08M |
| 2026-05-26 | CNY 8.40 | +0.60% | CNY 8.25 | CNY 8.56 | CNY 8.22 | 110.42M |