Zheshang Securities Co. Ltd. Class A 601878
SSE · China · Finance
CNY 8.97+0.05 (+0.56%)
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 8.97 | +0.56% | CNY 8.95 | CNY 8.98 | CNY 8.92 | 10.82M |
| 2026-09-29 | CNY 8.92 | +0.11% | CNY 8.90 | CNY 8.98 | CNY 8.90 | 10.21M |
| 2026-09-28 | CNY 8.91 | -1.22% | CNY 9.02 | CNY 9.04 | CNY 8.89 | 15.83M |
| 2026-09-24 | CNY 9.02 | -1.31% | CNY 9.13 | CNY 9.14 | CNY 9.01 | 13.56M |
| 2026-09-23 | CNY 9.14 | 0.00% | CNY 9.15 | CNY 9.18 | CNY 9.11 | 13.32M |
| 2026-09-22 | CNY 9.14 | -0.11% | CNY 9.16 | CNY 9.20 | CNY 9.14 | 16.25M |
| 2026-09-21 | CNY 9.15 | +0.77% | CNY 9.08 | CNY 9.17 | CNY 9.06 | 15.41M |
| 2026-09-18 | CNY 9.08 | +1.11% | CNY 9.00 | CNY 9.10 | CNY 9.00 | 14.82M |
| 2026-09-17 | CNY 8.98 | -0.66% | CNY 9.01 | CNY 9.05 | CNY 8.97 | 10.87M |
| 2026-09-16 | CNY 9.04 | +0.44% | CNY 8.99 | CNY 9.08 | CNY 8.94 | 15.86M |
| 2026-09-15 | CNY 9.00 | -0.66% | CNY 9.06 | CNY 9.09 | CNY 9.00 | 11.78M |
| 2026-09-14 | CNY 9.06 | -0.33% | CNY 9.07 | CNY 9.10 | CNY 9.03 | 13.34M |
| 2026-09-11 | CNY 9.09 | -2.78% | CNY 9.31 | CNY 9.31 | CNY 9.08 | 33.65M |
| 2026-09-10 | CNY 9.35 | +0.32% | CNY 9.31 | CNY 9.38 | CNY 9.27 | 15.68M |
| 2026-09-09 | CNY 9.32 | -0.53% | CNY 9.36 | CNY 9.36 | CNY 9.29 | 13.78M |
| 2026-09-08 | CNY 9.37 | +0.11% | CNY 9.35 | CNY 9.41 | CNY 9.34 | 13.20M |
| 2026-09-07 | CNY 9.36 | -1.16% | CNY 9.50 | CNY 9.50 | CNY 9.35 | 21.82M |
| 2026-09-04 | CNY 9.47 | +0.64% | CNY 9.43 | CNY 9.53 | CNY 9.41 | 25.94M |
| 2026-09-03 | CNY 9.41 | +0.64% | CNY 9.37 | CNY 9.50 | CNY 9.36 | 24.93M |
| 2026-09-02 | CNY 9.35 | -1.37% | CNY 9.46 | CNY 9.48 | CNY 9.33 | 20.74M |
| 2026-09-01 | CNY 9.48 | +0.96% | CNY 9.37 | CNY 9.51 | CNY 9.35 | 30.54M |
| 2026-08-31 | CNY 9.39 | +0.21% | CNY 9.35 | CNY 9.44 | CNY 9.29 | 23.71M |
| 2026-08-28 | CNY 9.37 | -0.11% | CNY 9.35 | CNY 9.41 | CNY 9.31 | 23.91M |
| 2026-08-27 | CNY 9.38 | +0.54% | CNY 9.30 | CNY 9.39 | CNY 9.28 | 29.36M |
| 2026-08-26 | CNY 9.33 | +1.30% | CNY 9.26 | CNY 9.39 | CNY 9.21 | 35.61M |
| 2026-08-25 | CNY 9.21 | +0.66% | CNY 9.15 | CNY 9.21 | CNY 9.14 | 11.47M |
| 2026-08-24 | CNY 9.15 | -0.22% | CNY 9.15 | CNY 9.22 | CNY 9.13 | 13.77M |
| 2026-08-21 | CNY 9.17 | -0.33% | CNY 9.18 | CNY 9.22 | CNY 9.13 | 11.01M |
| 2026-08-20 | CNY 9.20 | +0.55% | CNY 9.15 | CNY 9.24 | CNY 9.14 | 14.51M |
| 2026-08-19 | CNY 9.15 | -1.08% | CNY 9.24 | CNY 9.29 | CNY 9.13 | 20.77M |
| 2026-08-18 | CNY 9.25 | -1.07% | CNY 9.34 | CNY 9.35 | CNY 9.23 | 17.98M |
| 2026-08-17 | CNY 9.35 | +0.32% | CNY 9.32 | CNY 9.36 | CNY 9.26 | 13.62M |
| 2026-08-14 | CNY 9.32 | -1.38% | CNY 9.45 | CNY 9.47 | CNY 9.30 | 26.81M |
| 2026-08-13 | CNY 9.45 | -0.11% | CNY 9.44 | CNY 9.56 | CNY 9.44 | 27.10M |
| 2026-08-12 | CNY 9.46 | +0.21% | CNY 9.43 | CNY 9.48 | CNY 9.41 | 13.23M |
| 2026-08-11 | CNY 9.44 | -0.42% | CNY 9.48 | CNY 9.50 | CNY 9.42 | 15.63M |
| 2026-08-10 | CNY 9.48 | +0.32% | CNY 9.45 | CNY 9.52 | CNY 9.43 | 17.52M |
| 2026-08-07 | CNY 9.45 | +0.11% | CNY 9.42 | CNY 9.54 | CNY 9.39 | 20.96M |
| 2026-08-06 | CNY 9.44 | -1.26% | CNY 9.52 | CNY 9.53 | CNY 9.41 | 24.52M |
| 2026-08-05 | CNY 9.56 | -0.21% | CNY 9.60 | CNY 9.62 | CNY 9.54 | 25.13M |
| 2026-08-04 | CNY 9.58 | -0.31% | CNY 9.61 | CNY 9.65 | CNY 9.55 | 20.73M |
| 2026-08-03 | CNY 9.61 | +0.63% | CNY 9.49 | CNY 9.62 | CNY 9.47 | 21.92M |
| 2026-07-31 | CNY 9.55 | +0.42% | CNY 9.50 | CNY 9.57 | CNY 9.49 | 24.35M |
| 2026-07-30 | CNY 9.51 | -0.31% | CNY 9.43 | CNY 9.54 | CNY 9.41 | 26.07M |
| 2026-07-29 | CNY 9.54 | +1.71% | CNY 9.38 | CNY 9.56 | CNY 9.37 | 25.47M |
| 2026-07-28 | CNY 9.38 | -0.95% | CNY 9.41 | CNY 9.45 | CNY 9.37 | 17.19M |
| 2026-07-27 | CNY 9.47 | +0.64% | CNY 9.41 | CNY 9.48 | CNY 9.32 | 18.20M |
| 2026-07-24 | CNY 9.41 | -2.69% | CNY 9.62 | CNY 9.64 | CNY 9.41 | 24.57M |
| 2026-07-23 | CNY 9.67 | +0.94% | CNY 9.57 | CNY 9.67 | CNY 9.56 | 25.00M |
| 2026-07-22 | CNY 9.58 | -1.03% | CNY 9.64 | CNY 9.65 | CNY 9.50 | 26.71M |
| 2026-07-21 | CNY 9.68 | +0.10% | CNY 9.67 | CNY 9.79 | CNY 9.59 | 41.28M |
| 2026-07-20 | CNY 9.67 | +1.36% | CNY 9.54 | CNY 9.68 | CNY 9.52 | 37.81M |
| 2026-07-17 | CNY 9.54 | -0.31% | CNY 9.55 | CNY 9.68 | CNY 9.47 | 34.74M |
| 2026-07-16 | CNY 9.57 | -1.14% | CNY 9.61 | CNY 9.65 | CNY 9.53 | 24.94M |
| 2026-07-15 | CNY 9.68 | +1.79% | CNY 9.49 | CNY 9.71 | CNY 9.47 | 38.39M |
| 2026-07-14 | CNY 9.51 | +0.32% | CNY 9.45 | CNY 9.51 | CNY 9.38 | 24.72M |
| 2026-07-13 | CNY 9.48 | -0.94% | CNY 9.53 | CNY 9.58 | CNY 9.46 | 22.95M |
| 2026-07-10 | CNY 9.57 | -0.62% | CNY 9.58 | CNY 9.64 | CNY 9.46 | 26.07M |
| 2026-07-09 | CNY 9.63 | +0.42% | CNY 9.57 | CNY 9.65 | CNY 9.43 | 30.09M |
| 2026-07-08 | CNY 9.59 | +0.10% | CNY 9.58 | CNY 9.70 | CNY 9.52 | 22.74M |
| 2026-07-07 | CNY 9.58 | -2.04% | CNY 9.75 | CNY 9.75 | CNY 9.55 | 27.95M |
| 2026-07-06 | CNY 9.78 | +0.31% | CNY 9.83 | CNY 9.86 | CNY 9.72 | 35.28M |
| 2026-07-03 | CNY 9.75 | +0.72% | CNY 9.71 | CNY 9.78 | CNY 9.61 | 41.70M |
| 2026-07-02 | CNY 9.68 | -1.93% | CNY 9.75 | CNY 9.84 | CNY 9.64 | 50.34M |
| 2026-07-01 | CNY 9.87 | +3.89% | CNY 9.46 | CNY 9.88 | CNY 9.45 | 73.67M |
| 2026-06-30 | CNY 9.50 | -0.73% | CNY 9.51 | CNY 9.61 | CNY 9.40 | 42.47M |
| 2026-06-29 | CNY 9.57 | +0.63% | CNY 9.51 | CNY 9.70 | CNY 9.41 | 48.10M |
| 2026-06-26 | CNY 9.51 | -3.94% | CNY 9.78 | CNY 9.95 | CNY 9.50 | 69.71M |
| 2026-06-25 | CNY 9.90 | +5.10% | CNY 9.45 | CNY 9.96 | CNY 9.36 | 96.77M |
| 2026-06-24 | CNY 9.42 | -2.59% | CNY 9.58 | CNY 9.77 | CNY 9.40 | 49.68M |
| 2026-06-23 | CNY 9.67 | 0.00% | CNY 9.62 | CNY 9.88 | CNY 9.60 | 72.48M |
| 2026-06-22 | CNY 9.67 | +6.15% | CNY 9.10 | CNY 9.67 | CNY 9.09 | 66.08M |
| 2026-06-18 | CNY 9.11 | -2.98% | CNY 9.35 | CNY 9.38 | CNY 9.10 | 34.32M |
| 2026-06-17 | CNY 9.39 | -1.16% | CNY 9.50 | CNY 9.54 | CNY 9.37 | 26.98M |
| 2026-06-16 | CNY 9.50 | +0.21% | CNY 9.41 | CNY 9.55 | CNY 9.40 | 34.36M |
| 2026-06-15 | CNY 9.48 | +1.94% | CNY 9.32 | CNY 9.67 | CNY 9.29 | 56.19M |
| 2026-06-12 | CNY 9.30 | +2.88% | CNY 9.04 | CNY 9.32 | CNY 8.96 | 49.00M |
| 2026-06-11 | CNY 9.04 | -0.77% | CNY 9.11 | CNY 9.15 | CNY 8.91 | 27.59M |
| 2026-06-10 | CNY 9.11 | +0.66% | CNY 9.02 | CNY 9.13 | CNY 8.99 | 23.28M |
| 2026-06-09 | CNY 9.05 | +0.56% | CNY 9.01 | CNY 9.06 | CNY 8.97 | 17.90M |
| 2026-06-08 | CNY 9.00 | -1.10% | CNY 9.00 | CNY 9.06 | CNY 8.89 | 29.45M |
| 2026-06-05 | CNY 9.10 | -0.11% | CNY 9.11 | CNY 9.18 | CNY 9.05 | 21.30M |
| 2026-06-04 | CNY 9.11 | -1.94% | CNY 9.25 | CNY 9.30 | CNY 9.08 | 27.50M |
| 2026-06-03 | CNY 9.29 | -0.96% | CNY 9.36 | CNY 9.38 | CNY 9.27 | 25.82M |
| 2026-06-02 | CNY 9.38 | -0.42% | CNY 9.40 | CNY 9.44 | CNY 9.32 | 25.13M |
| 2026-06-01 | CNY 9.42 | -0.21% | CNY 9.46 | CNY 9.46 | CNY 9.33 | 23.61M |
| 2026-05-29 | CNY 9.44 | +1.40% | CNY 9.33 | CNY 9.48 | CNY 9.32 | 36.31M |
| 2026-05-28 | CNY 9.31 | -1.59% | CNY 9.46 | CNY 9.48 | CNY 9.26 | 31.57M |
| 2026-05-27 | CNY 9.46 | -1.05% | CNY 9.52 | CNY 9.67 | CNY 9.41 | 32.44M |
| 2026-05-26 | CNY 9.56 | +0.63% | CNY 9.46 | CNY 9.68 | CNY 9.45 | 33.29M |