China Industrial Securities Co., Ltd. Class A 601377
SSE · China · Finance
CNY 5.720.00 (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 5.72 | 0.00% | CNY 5.72 | CNY 5.74 | CNY 5.70 | 49.49M |
| 2026-09-29 | CNY 5.72 | -0.35% | CNY 5.77 | CNY 5.77 | CNY 5.72 | 41.06M |
| 2026-09-28 | CNY 5.74 | -2.21% | CNY 5.85 | CNY 5.86 | CNY 5.71 | 60.05M |
| 2026-09-24 | CNY 5.87 | -0.84% | CNY 5.91 | CNY 5.91 | CNY 5.82 | 48.02M |
| 2026-09-23 | CNY 5.92 | -0.84% | CNY 5.97 | CNY 5.98 | CNY 5.91 | 41.54M |
| 2026-09-22 | CNY 5.97 | 0.00% | CNY 5.99 | CNY 6.01 | CNY 5.95 | 53.29M |
| 2026-09-21 | CNY 5.97 | +1.02% | CNY 5.92 | CNY 5.98 | CNY 5.90 | 52.80M |
| 2026-09-18 | CNY 5.91 | +1.03% | CNY 5.87 | CNY 5.93 | CNY 5.85 | 56.06M |
| 2026-09-17 | CNY 5.85 | -1.02% | CNY 5.88 | CNY 5.91 | CNY 5.83 | 48.80M |
| 2026-09-16 | CNY 5.91 | +1.90% | CNY 5.79 | CNY 5.92 | CNY 5.75 | 84.08M |
| 2026-09-15 | CNY 5.80 | -0.34% | CNY 5.82 | CNY 5.86 | CNY 5.78 | 48.94M |
| 2026-09-14 | CNY 5.82 | -0.34% | CNY 5.82 | CNY 5.84 | CNY 5.80 | 32.04M |
| 2026-09-11 | CNY 5.84 | -2.18% | CNY 5.95 | CNY 5.95 | CNY 5.79 | 77.87M |
| 2026-09-10 | CNY 5.97 | +0.67% | CNY 5.92 | CNY 5.98 | CNY 5.91 | 56.60M |
| 2026-09-09 | CNY 5.93 | +0.34% | CNY 5.90 | CNY 5.94 | CNY 5.88 | 43.57M |
| 2026-09-08 | CNY 5.91 | 0.00% | CNY 5.89 | CNY 5.94 | CNY 5.89 | 38.44M |
| 2026-09-07 | CNY 5.91 | -0.84% | CNY 5.97 | CNY 5.99 | CNY 5.86 | 79.91M |
| 2026-09-04 | CNY 5.96 | +0.68% | CNY 5.93 | CNY 6.01 | CNY 5.91 | 101.51M |
| 2026-09-03 | CNY 5.92 | +1.02% | CNY 5.86 | CNY 5.95 | CNY 5.86 | 70.40M |
| 2026-09-02 | CNY 5.86 | -1.51% | CNY 5.92 | CNY 5.93 | CNY 5.84 | 60.28M |
| 2026-09-01 | CNY 5.95 | +0.51% | CNY 5.91 | CNY 5.96 | CNY 5.89 | 65.22M |
| 2026-08-31 | CNY 5.92 | -0.17% | CNY 5.91 | CNY 5.93 | CNY 5.86 | 63.36M |
| 2026-08-28 | CNY 5.93 | -0.34% | CNY 5.93 | CNY 5.95 | CNY 5.89 | 55.52M |
| 2026-08-27 | CNY 5.95 | +0.34% | CNY 5.90 | CNY 5.95 | CNY 5.88 | 88.18M |
| 2026-08-26 | CNY 5.93 | +1.72% | CNY 5.82 | CNY 5.94 | CNY 5.82 | 98.66M |
| 2026-08-25 | CNY 5.83 | +0.34% | CNY 5.81 | CNY 5.83 | CNY 5.79 | 32.70M |
| 2026-08-24 | CNY 5.81 | +0.35% | CNY 5.79 | CNY 5.84 | CNY 5.78 | 49.37M |
| 2026-08-21 | CNY 5.79 | +0.17% | CNY 5.78 | CNY 5.81 | CNY 5.73 | 38.50M |
| 2026-08-20 | CNY 5.78 | +0.17% | CNY 5.79 | CNY 5.80 | CNY 5.76 | 44.26M |
| 2026-08-19 | CNY 5.77 | -0.86% | CNY 5.82 | CNY 5.83 | CNY 5.75 | 53.58M |
| 2026-08-18 | CNY 5.82 | -0.51% | CNY 5.84 | CNY 5.85 | CNY 5.79 | 47.41M |
| 2026-08-17 | CNY 5.85 | +0.17% | CNY 5.83 | CNY 5.86 | CNY 5.82 | 48.70M |
| 2026-08-14 | CNY 5.84 | -0.68% | CNY 5.88 | CNY 5.89 | CNY 5.82 | 48.49M |
| 2026-08-13 | CNY 5.88 | +0.17% | CNY 5.88 | CNY 5.93 | CNY 5.87 | 58.01M |
| 2026-08-12 | CNY 5.87 | +0.17% | CNY 5.86 | CNY 5.89 | CNY 5.85 | 38.82M |
| 2026-08-11 | CNY 5.86 | -0.85% | CNY 5.90 | CNY 5.92 | CNY 5.86 | 46.21M |
| 2026-08-10 | CNY 5.91 | +0.34% | CNY 5.90 | CNY 5.93 | CNY 5.87 | 53.15M |
| 2026-08-07 | CNY 5.89 | -0.34% | CNY 5.90 | CNY 5.91 | CNY 5.85 | 64.23M |
| 2026-08-06 | CNY 5.91 | -1.66% | CNY 6.00 | CNY 6.00 | CNY 5.89 | 95.32M |
| 2026-08-05 | CNY 6.01 | 0.00% | CNY 6.02 | CNY 6.03 | CNY 5.99 | 80.09M |
| 2026-08-04 | CNY 6.01 | -0.50% | CNY 6.04 | CNY 6.07 | CNY 5.99 | 97.37M |
| 2026-08-03 | CNY 6.04 | 0.00% | CNY 6.00 | CNY 6.05 | CNY 5.99 | 70.86M |
| 2026-07-31 | CNY 6.04 | -1.15% | CNY 6.04 | CNY 6.06 | CNY 6.00 | 73.17M |
| 2026-07-30 | CNY 6.11 | +0.33% | CNY 6.05 | CNY 6.11 | CNY 6.03 | 90.33M |
| 2026-07-29 | CNY 6.09 | +0.66% | CNY 6.05 | CNY 6.10 | CNY 5.99 | 118.17M |
| 2026-07-28 | CNY 6.05 | -1.14% | CNY 6.08 | CNY 6.11 | CNY 6.04 | 55.55M |
| 2026-07-27 | CNY 6.12 | +0.66% | CNY 6.07 | CNY 6.13 | CNY 6.02 | 55.58M |
| 2026-07-24 | CNY 6.08 | -2.25% | CNY 6.19 | CNY 6.20 | CNY 6.08 | 70.90M |
| 2026-07-23 | CNY 6.22 | +1.47% | CNY 6.13 | CNY 6.23 | CNY 6.12 | 78.16M |
| 2026-07-22 | CNY 6.13 | -0.81% | CNY 6.15 | CNY 6.16 | CNY 6.09 | 75.08M |
| 2026-07-21 | CNY 6.18 | -0.32% | CNY 6.20 | CNY 6.25 | CNY 6.13 | 105.49M |
| 2026-07-20 | CNY 6.20 | +1.31% | CNY 6.15 | CNY 6.24 | CNY 6.12 | 110.77M |
| 2026-07-17 | CNY 6.12 | -0.81% | CNY 6.15 | CNY 6.22 | CNY 6.07 | 114.08M |
| 2026-07-16 | CNY 6.17 | -0.64% | CNY 6.16 | CNY 6.19 | CNY 6.12 | 72.83M |
| 2026-07-15 | CNY 6.21 | +1.31% | CNY 6.13 | CNY 6.24 | CNY 6.11 | 117.68M |
| 2026-07-14 | CNY 6.13 | +0.82% | CNY 6.06 | CNY 6.13 | CNY 6.03 | 72.25M |
| 2026-07-13 | CNY 6.08 | -1.30% | CNY 6.11 | CNY 6.16 | CNY 6.05 | 83.80M |
| 2026-07-10 | CNY 6.16 | +0.49% | CNY 6.10 | CNY 6.21 | CNY 6.02 | 116.14M |
| 2026-07-09 | CNY 6.13 | +1.49% | CNY 6.06 | CNY 6.13 | CNY 6.00 | 78.05M |
| 2026-07-08 | CNY 6.04 | -0.98% | CNY 6.09 | CNY 6.13 | CNY 6.04 | 58.27M |
| 2026-07-07 | CNY 6.10 | -1.77% | CNY 6.18 | CNY 6.19 | CNY 6.07 | 82.95M |
| 2026-07-06 | CNY 6.21 | +0.65% | CNY 6.23 | CNY 6.26 | CNY 6.15 | 89.87M |
| 2026-07-03 | CNY 6.17 | +0.65% | CNY 6.16 | CNY 6.19 | CNY 6.09 | 112.73M |
| 2026-07-02 | CNY 6.13 | -2.23% | CNY 6.27 | CNY 6.29 | CNY 6.12 | 152.98M |
| 2026-07-01 | CNY 6.27 | +3.81% | CNY 6.02 | CNY 6.35 | CNY 6.02 | 226.85M |
| 2026-06-30 | CNY 6.04 | -0.49% | CNY 6.07 | CNY 6.12 | CNY 5.98 | 117.12M |
| 2026-06-29 | CNY 6.07 | +1.17% | CNY 6.00 | CNY 6.18 | CNY 5.99 | 135.64M |
| 2026-06-26 | CNY 6.00 | -3.69% | CNY 6.17 | CNY 6.28 | CNY 5.98 | 169.39M |
| 2026-06-25 | CNY 6.23 | +2.13% | CNY 6.10 | CNY 6.31 | CNY 6.04 | 197.77M |
| 2026-06-24 | CNY 6.10 | -1.93% | CNY 6.16 | CNY 6.30 | CNY 6.08 | 166.49M |
| 2026-06-23 | CNY 6.22 | -0.32% | CNY 6.24 | CNY 6.38 | CNY 6.16 | 247.26M |
| 2026-06-22 | CNY 6.24 | +7.22% | CNY 5.80 | CNY 6.26 | CNY 5.79 | 309.21M |
| 2026-06-18 | CNY 5.82 | -4.28% | CNY 6.05 | CNY 6.07 | CNY 5.81 | 155.69M |
| 2026-06-17 | CNY 6.08 | -0.82% | CNY 6.13 | CNY 6.16 | CNY 6.05 | 91.09M |
| 2026-06-16 | CNY 6.13 | +0.33% | CNY 6.03 | CNY 6.15 | CNY 6.02 | 105.21M |
| 2026-06-15 | CNY 6.11 | +1.83% | CNY 6.02 | CNY 6.22 | CNY 6.00 | 180.61M |
| 2026-06-12 | CNY 6.00 | +2.74% | CNY 5.84 | CNY 6.03 | CNY 5.81 | 147.50M |
| 2026-06-11 | CNY 5.84 | -0.34% | CNY 5.82 | CNY 5.92 | CNY 5.79 | 72.83M |
| 2026-06-10 | CNY 5.86 | +1.74% | CNY 5.74 | CNY 5.88 | CNY 5.73 | 87.08M |
| 2026-06-09 | CNY 5.76 | -0.69% | CNY 5.79 | CNY 5.81 | CNY 5.71 | 59.94M |
| 2026-06-08 | CNY 5.80 | -0.68% | CNY 5.76 | CNY 5.83 | CNY 5.72 | 78.42M |
| 2026-06-05 | CNY 5.84 | -0.17% | CNY 5.81 | CNY 5.88 | CNY 5.80 | 76.81M |
| 2026-06-04 | CNY 5.85 | +1.39% | CNY 5.75 | CNY 5.92 | CNY 5.74 | 130.24M |
| 2026-06-03 | CNY 5.77 | -0.69% | CNY 5.81 | CNY 5.83 | CNY 5.74 | 79.14M |
| 2026-06-02 | CNY 5.81 | +0.69% | CNY 5.76 | CNY 5.83 | CNY 5.73 | 75.06M |
| 2026-06-01 | CNY 5.77 | +0.35% | CNY 5.74 | CNY 5.79 | CNY 5.69 | 55.30M |
| 2026-05-29 | CNY 5.75 | +0.70% | CNY 5.70 | CNY 5.82 | CNY 5.69 | 87.07M |
| 2026-05-28 | CNY 5.71 | -2.56% | CNY 5.85 | CNY 5.86 | CNY 5.63 | 109.95M |
| 2026-05-27 | CNY 5.86 | 0.00% | CNY 5.84 | CNY 5.96 | CNY 5.80 | 88.64M |
| 2026-05-26 | CNY 5.86 | +1.03% | CNY 5.78 | CNY 5.91 | CNY 5.76 | 93.18M |