Zheshang Development Group Co., Ltd. Class A 000906
SZSE · China · Distribution Services
CNY 6.11-0.06 (-0.97%)
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 6.11 | -0.97% | CNY 6.18 | CNY 6.19 | CNY 6.08 | 5.54M |
| 2026-09-29 | CNY 6.17 | -0.32% | CNY 6.19 | CNY 6.22 | CNY 6.13 | 5.01M |
| 2026-09-28 | CNY 6.19 | +0.16% | CNY 6.15 | CNY 6.22 | CNY 6.02 | 10.35M |
| 2026-09-24 | CNY 6.18 | +0.65% | CNY 6.15 | CNY 6.18 | CNY 6.09 | 7.56M |
| 2026-09-23 | CNY 6.14 | -0.81% | CNY 6.21 | CNY 6.26 | CNY 6.13 | 6.65M |
| 2026-09-22 | CNY 6.19 | -0.64% | CNY 6.24 | CNY 6.26 | CNY 6.16 | 7.46M |
| 2026-09-21 | CNY 6.23 | +1.30% | CNY 6.13 | CNY 6.25 | CNY 6.09 | 9.59M |
| 2026-09-18 | CNY 6.15 | -0.16% | CNY 6.19 | CNY 6.21 | CNY 6.12 | 7.21M |
| 2026-09-17 | CNY 6.16 | +0.98% | CNY 6.15 | CNY 6.18 | CNY 6.05 | 9.60M |
| 2026-09-16 | CNY 6.10 | +1.84% | CNY 5.97 | CNY 6.18 | CNY 5.95 | 11.28M |
| 2026-09-15 | CNY 5.99 | -2.92% | CNY 6.18 | CNY 6.20 | CNY 5.96 | 13.43M |
| 2026-09-14 | CNY 6.17 | -0.96% | CNY 6.23 | CNY 6.28 | CNY 6.15 | 9.80M |
| 2026-09-11 | CNY 6.23 | -0.48% | CNY 6.21 | CNY 6.29 | CNY 6.13 | 16.37M |
| 2026-09-10 | CNY 6.26 | -0.95% | CNY 6.30 | CNY 6.35 | CNY 6.24 | 10.58M |
| 2026-09-09 | CNY 6.32 | -0.32% | CNY 6.30 | CNY 6.34 | CNY 6.24 | 11.43M |
| 2026-09-08 | CNY 6.34 | +2.42% | CNY 6.20 | CNY 6.35 | CNY 6.15 | 13.36M |
| 2026-09-07 | CNY 6.19 | +1.48% | CNY 6.11 | CNY 6.25 | CNY 6.05 | 14.37M |
| 2026-09-04 | CNY 6.10 | +0.99% | CNY 6.05 | CNY 6.15 | CNY 6.04 | 11.69M |
| 2026-09-03 | CNY 6.04 | +0.50% | CNY 5.99 | CNY 6.11 | CNY 5.96 | 10.80M |
| 2026-09-02 | CNY 6.01 | +1.18% | CNY 5.93 | CNY 6.06 | CNY 5.90 | 16.32M |
| 2026-09-01 | CNY 5.94 | +3.30% | CNY 5.74 | CNY 6.05 | CNY 5.73 | 22.00M |
| 2026-08-31 | CNY 5.75 | -0.52% | CNY 5.78 | CNY 5.83 | CNY 5.72 | 13.91M |
| 2026-08-28 | CNY 5.78 | +1.58% | CNY 5.67 | CNY 5.84 | CNY 5.67 | 15.83M |
| 2026-08-27 | CNY 5.69 | +1.25% | CNY 5.61 | CNY 5.72 | CNY 5.55 | 16.00M |
| 2026-08-26 | CNY 5.62 | +3.69% | CNY 5.43 | CNY 5.72 | CNY 5.39 | 20.09M |
| 2026-08-25 | CNY 5.42 | +2.65% | CNY 5.27 | CNY 5.43 | CNY 5.26 | 9.01M |
| 2026-08-24 | CNY 5.28 | -0.38% | CNY 5.30 | CNY 5.33 | CNY 5.24 | 4.51M |
| 2026-08-21 | CNY 5.30 | -0.56% | CNY 5.31 | CNY 5.32 | CNY 5.24 | 3.70M |
| 2026-08-20 | CNY 5.33 | +1.91% | CNY 5.24 | CNY 5.35 | CNY 5.23 | 4.75M |
| 2026-08-19 | CNY 5.23 | -1.69% | CNY 5.30 | CNY 5.31 | CNY 5.21 | 5.44M |
| 2026-08-18 | CNY 5.32 | -0.56% | CNY 5.33 | CNY 5.35 | CNY 5.29 | 4.26M |
| 2026-08-17 | CNY 5.35 | -0.37% | CNY 5.36 | CNY 5.39 | CNY 5.32 | 7.11M |
| 2026-08-14 | CNY 5.37 | 0.00% | CNY 5.36 | CNY 5.40 | CNY 5.33 | 4.05M |
| 2026-08-13 | CNY 5.37 | -1.83% | CNY 5.47 | CNY 5.47 | CNY 5.37 | 5.69M |
| 2026-08-12 | CNY 5.47 | +0.18% | CNY 5.44 | CNY 5.49 | CNY 5.41 | 4.95M |
| 2026-08-11 | CNY 5.46 | -1.09% | CNY 5.52 | CNY 5.52 | CNY 5.43 | 5.76M |
| 2026-08-10 | CNY 5.52 | +1.85% | CNY 5.42 | CNY 5.54 | CNY 5.39 | 6.30M |
| 2026-08-07 | CNY 5.42 | -0.37% | CNY 5.43 | CNY 5.44 | CNY 5.36 | 5.61M |
| 2026-08-06 | CNY 5.44 | -0.91% | CNY 5.46 | CNY 5.50 | CNY 5.38 | 4.99M |
| 2026-08-05 | CNY 5.49 | -0.54% | CNY 5.51 | CNY 5.54 | CNY 5.44 | 5.68M |
| 2026-08-04 | CNY 5.52 | -1.78% | CNY 5.63 | CNY 5.64 | CNY 5.50 | 6.95M |
| 2026-08-03 | CNY 5.62 | +2.55% | CNY 5.44 | CNY 5.66 | CNY 5.42 | 10.34M |
| 2026-07-31 | CNY 5.48 | +1.29% | CNY 5.41 | CNY 5.48 | CNY 5.36 | 7.39M |
| 2026-07-30 | CNY 5.41 | 0.00% | CNY 5.38 | CNY 5.47 | CNY 5.36 | 5.66M |
| 2026-07-29 | CNY 5.41 | +2.08% | CNY 5.28 | CNY 5.45 | CNY 5.28 | 7.92M |
| 2026-07-28 | CNY 5.30 | +1.15% | CNY 5.25 | CNY 5.31 | CNY 5.23 | 4.15M |
| 2026-07-27 | CNY 5.24 | +0.96% | CNY 5.20 | CNY 5.29 | CNY 5.18 | 5.31M |
| 2026-07-24 | CNY 5.19 | -3.17% | CNY 5.33 | CNY 5.35 | CNY 5.19 | 5.94M |
| 2026-07-23 | CNY 5.36 | +1.32% | CNY 5.28 | CNY 5.39 | CNY 5.26 | 5.90M |
| 2026-07-22 | CNY 5.29 | -0.94% | CNY 5.31 | CNY 5.33 | CNY 5.20 | 8.25M |
| 2026-07-21 | CNY 5.34 | 0.00% | CNY 5.34 | CNY 5.40 | CNY 5.30 | 8.78M |
| 2026-07-20 | CNY 5.34 | -0.93% | CNY 5.36 | CNY 5.48 | CNY 5.29 | 9.89M |
| 2026-07-17 | CNY 5.39 | -1.64% | CNY 5.50 | CNY 5.61 | CNY 5.34 | 9.29M |
| 2026-07-16 | CNY 5.48 | -1.44% | CNY 5.49 | CNY 5.63 | CNY 5.44 | 7.58M |
| 2026-07-15 | CNY 5.56 | +3.73% | CNY 5.32 | CNY 5.58 | CNY 5.25 | 10.86M |
| 2026-07-14 | CNY 5.36 | +1.13% | CNY 5.28 | CNY 5.37 | CNY 5.22 | 7.07M |
| 2026-07-13 | CNY 5.30 | +1.15% | CNY 5.23 | CNY 5.35 | CNY 5.21 | 9.35M |
| 2026-07-10 | CNY 5.24 | +0.38% | CNY 5.20 | CNY 5.30 | CNY 5.15 | 5.51M |
| 2026-07-09 | CNY 5.22 | -1.51% | CNY 5.26 | CNY 5.29 | CNY 5.14 | 6.64M |
| 2026-07-08 | CNY 5.30 | -0.19% | CNY 5.29 | CNY 5.36 | CNY 5.24 | 6.13M |
| 2026-07-07 | CNY 5.31 | -2.39% | CNY 5.44 | CNY 5.47 | CNY 5.27 | 7.77M |
| 2026-07-06 | CNY 5.44 | +2.64% | CNY 5.31 | CNY 5.65 | CNY 5.30 | 12.62M |
| 2026-07-03 | CNY 5.30 | +2.91% | CNY 5.17 | CNY 5.41 | CNY 5.16 | 13.25M |
| 2026-07-02 | CNY 5.15 | -0.77% | CNY 5.12 | CNY 5.26 | CNY 5.11 | 11.02M |
| 2026-07-01 | CNY 5.19 | +2.98% | CNY 5.04 | CNY 5.24 | CNY 4.98 | 16.26M |
| 2026-06-30 | CNY 5.04 | -2.14% | CNY 5.13 | CNY 5.13 | CNY 4.98 | 6.82M |
| 2026-06-29 | CNY 5.15 | +1.38% | CNY 5.13 | CNY 5.18 | CNY 4.92 | 8.52M |
| 2026-06-26 | CNY 5.08 | -3.24% | CNY 5.24 | CNY 5.24 | CNY 5.07 | 7.39M |
| 2026-06-25 | CNY 5.25 | -1.32% | CNY 5.30 | CNY 5.37 | CNY 5.18 | 6.74M |
| 2026-06-24 | CNY 5.32 | -2.92% | CNY 5.47 | CNY 5.48 | CNY 5.30 | 5.92M |
| 2026-06-23 | CNY 5.48 | +0.74% | CNY 5.45 | CNY 5.58 | CNY 5.42 | 7.59M |
| 2026-06-22 | CNY 5.44 | +0.55% | CNY 5.36 | CNY 5.44 | CNY 5.22 | 7.99M |
| 2026-06-18 | CNY 5.41 | -0.37% | CNY 5.41 | CNY 5.45 | CNY 5.30 | 7.72M |
| 2026-06-17 | CNY 5.43 | -0.55% | CNY 5.46 | CNY 5.47 | CNY 5.36 | 7.16M |
| 2026-06-16 | CNY 5.46 | -2.50% | CNY 5.61 | CNY 5.62 | CNY 5.44 | 8.35M |
| 2026-06-15 | CNY 5.60 | +0.72% | CNY 5.61 | CNY 5.72 | CNY 5.57 | 11.02M |
| 2026-06-12 | CNY 5.56 | +1.46% | CNY 5.52 | CNY 5.62 | CNY 5.48 | 9.57M |
| 2026-06-11 | CNY 5.48 | -1.44% | CNY 5.55 | CNY 5.59 | CNY 5.41 | 5.70M |
| 2026-06-10 | CNY 5.56 | -1.77% | CNY 5.60 | CNY 5.63 | CNY 5.47 | 7.10M |
| 2026-06-09 | CNY 5.66 | +0.18% | CNY 5.68 | CNY 5.72 | CNY 5.57 | 8.55M |
| 2026-06-08 | CNY 5.65 | -4.24% | CNY 5.81 | CNY 5.88 | CNY 5.59 | 9.83M |
| 2026-06-05 | CNY 5.90 | -0.17% | CNY 5.81 | CNY 6.00 | CNY 5.80 | 8.54M |
| 2026-06-04 | CNY 5.91 | -4.06% | CNY 6.15 | CNY 6.18 | CNY 5.88 | 11.04M |
| 2026-06-03 | CNY 6.16 | -2.84% | CNY 6.32 | CNY 6.33 | CNY 6.12 | 10.49M |
| 2026-06-02 | CNY 6.34 | -1.09% | CNY 6.40 | CNY 6.49 | CNY 6.27 | 10.56M |
| 2026-06-01 | CNY 6.41 | +2.07% | CNY 6.27 | CNY 6.43 | CNY 6.08 | 14.35M |
| 2026-05-29 | CNY 6.28 | -0.48% | CNY 6.28 | CNY 6.37 | CNY 6.23 | 9.16M |
| 2026-05-28 | CNY 6.31 | -0.94% | CNY 6.42 | CNY 6.52 | CNY 6.17 | 11.93M |
| 2026-05-27 | CNY 6.37 | -2.90% | CNY 6.52 | CNY 6.56 | CNY 6.31 | 12.63M |
| 2026-05-26 | CNY 6.56 | +1.86% | CNY 6.40 | CNY 6.60 | CNY 6.38 | 14.76M |