China Zheshang Bank Co Ltd Class A 601916
SSE · China · Finance
CNY 2.88+0.01 (+0.35%)
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 2.88 | +0.35% | CNY 2.88 | CNY 2.90 | CNY 2.87 | 105.82M |
| 2026-09-29 | CNY 2.87 | +1.77% | CNY 2.82 | CNY 2.89 | CNY 2.82 | 165.42M |
| 2026-09-28 | CNY 2.82 | -0.70% | CNY 2.84 | CNY 2.87 | CNY 2.81 | 117.42M |
| 2026-09-24 | CNY 2.84 | -0.70% | CNY 2.86 | CNY 2.87 | CNY 2.84 | 87.95M |
| 2026-09-23 | CNY 2.86 | -0.69% | CNY 2.88 | CNY 2.89 | CNY 2.86 | 93.17M |
| 2026-09-22 | CNY 2.88 | -1.03% | CNY 2.91 | CNY 2.91 | CNY 2.88 | 103.60M |
| 2026-09-21 | CNY 2.91 | +0.34% | CNY 2.91 | CNY 2.92 | CNY 2.88 | 119.43M |
| 2026-09-18 | CNY 2.90 | -0.68% | CNY 2.92 | CNY 2.94 | CNY 2.90 | 100.79M |
| 2026-09-17 | CNY 2.92 | -0.34% | CNY 2.93 | CNY 2.95 | CNY 2.91 | 90.47M |
| 2026-09-16 | CNY 2.93 | -0.68% | CNY 2.94 | CNY 2.95 | CNY 2.91 | 120.87M |
| 2026-09-15 | CNY 2.95 | -1.01% | CNY 2.97 | CNY 2.98 | CNY 2.94 | 115.55M |
| 2026-09-14 | CNY 2.98 | +1.02% | CNY 2.95 | CNY 2.99 | CNY 2.95 | 115.72M |
| 2026-09-11 | CNY 2.95 | -1.01% | CNY 2.99 | CNY 2.99 | CNY 2.94 | 149.28M |
| 2026-09-10 | CNY 2.98 | +0.68% | CNY 2.96 | CNY 2.99 | CNY 2.95 | 132.21M |
| 2026-09-09 | CNY 2.96 | 0.00% | CNY 2.96 | CNY 2.98 | CNY 2.95 | 107.70M |
| 2026-09-08 | CNY 2.96 | +0.68% | CNY 2.93 | CNY 2.97 | CNY 2.93 | 133.47M |
| 2026-09-07 | CNY 2.94 | -1.01% | CNY 2.97 | CNY 2.98 | CNY 2.92 | 155.53M |
| 2026-09-04 | CNY 2.97 | 0.00% | CNY 2.96 | CNY 2.99 | CNY 2.95 | 111.12M |
| 2026-09-03 | CNY 2.97 | 0.00% | CNY 2.96 | CNY 3.01 | CNY 2.95 | 178.35M |
| 2026-09-02 | CNY 2.97 | 0.00% | CNY 2.97 | CNY 2.99 | CNY 2.95 | 160.29M |
| 2026-09-01 | CNY 2.97 | +2.41% | CNY 2.90 | CNY 2.98 | CNY 2.89 | 289.70M |
| 2026-08-31 | CNY 2.90 | +0.35% | CNY 2.88 | CNY 2.93 | CNY 2.88 | 194.89M |
| 2026-08-28 | CNY 2.89 | 0.00% | CNY 2.88 | CNY 2.90 | CNY 2.86 | 110.80M |
| 2026-08-27 | CNY 2.89 | -2.69% | CNY 2.97 | CNY 2.98 | CNY 2.86 | 296.93M |
| 2026-08-26 | CNY 2.97 | +1.37% | CNY 2.92 | CNY 2.99 | CNY 2.92 | 168.77M |
| 2026-08-25 | CNY 2.93 | -0.68% | CNY 2.95 | CNY 2.97 | CNY 2.91 | 129.25M |
| 2026-08-24 | CNY 2.95 | +1.03% | CNY 2.92 | CNY 2.96 | CNY 2.91 | 122.13M |
| 2026-08-21 | CNY 2.92 | -1.02% | CNY 2.94 | CNY 2.96 | CNY 2.91 | 90.56M |
| 2026-08-20 | CNY 2.95 | +1.37% | CNY 2.90 | CNY 2.95 | CNY 2.88 | 147.15M |
| 2026-08-19 | CNY 2.91 | +0.34% | CNY 2.91 | CNY 2.93 | CNY 2.89 | 113.50M |
| 2026-08-18 | CNY 2.90 | -0.34% | CNY 2.91 | CNY 2.93 | CNY 2.89 | 84.03M |
| 2026-08-17 | CNY 2.91 | -0.68% | CNY 2.92 | CNY 2.93 | CNY 2.89 | 108.08M |
| 2026-08-14 | CNY 2.93 | 0.00% | CNY 2.92 | CNY 2.95 | CNY 2.92 | 91.62M |
| 2026-08-13 | CNY 2.93 | +0.69% | CNY 2.91 | CNY 2.95 | CNY 2.90 | 108.80M |
| 2026-08-12 | CNY 2.91 | +0.69% | CNY 2.90 | CNY 2.93 | CNY 2.88 | 111.53M |
| 2026-08-11 | CNY 2.89 | -0.69% | CNY 2.91 | CNY 2.93 | CNY 2.88 | 98.71M |
| 2026-08-10 | CNY 2.91 | +0.34% | CNY 2.90 | CNY 2.94 | CNY 2.89 | 115.28M |
| 2026-08-07 | CNY 2.90 | -1.02% | CNY 2.93 | CNY 2.94 | CNY 2.88 | 146.02M |
| 2026-08-06 | CNY 2.93 | -0.34% | CNY 2.94 | CNY 2.99 | CNY 2.92 | 154.64M |
| 2026-08-05 | CNY 2.94 | -1.67% | CNY 3.00 | CNY 3.01 | CNY 2.93 | 186.62M |
| 2026-08-04 | CNY 2.99 | -2.29% | CNY 3.05 | CNY 3.06 | CNY 2.99 | 182.11M |
| 2026-08-03 | CNY 3.06 | +0.99% | CNY 3.01 | CNY 3.06 | CNY 3.00 | 226.66M |
| 2026-07-31 | CNY 3.03 | +0.33% | CNY 3.00 | CNY 3.03 | CNY 2.95 | 229.30M |
| 2026-07-30 | CNY 3.02 | +2.37% | CNY 2.96 | CNY 3.03 | CNY 2.95 | 222.15M |
| 2026-07-29 | CNY 2.95 | +1.03% | CNY 2.93 | CNY 2.98 | CNY 2.92 | 162.45M |
| 2026-07-28 | CNY 2.92 | +1.04% | CNY 2.90 | CNY 2.93 | CNY 2.89 | 136.66M |
| 2026-07-27 | CNY 2.89 | +0.70% | CNY 2.86 | CNY 2.91 | CNY 2.86 | 151.91M |
| 2026-07-24 | CNY 2.87 | -0.35% | CNY 2.88 | CNY 2.90 | CNY 2.87 | 94.70M |
| 2026-07-23 | CNY 2.88 | +1.05% | CNY 2.85 | CNY 2.89 | CNY 2.84 | 137.47M |
| 2026-07-22 | CNY 2.85 | +0.35% | CNY 2.83 | CNY 2.87 | CNY 2.81 | 141.85M |
| 2026-07-21 | CNY 2.84 | -1.39% | CNY 2.87 | CNY 2.91 | CNY 2.83 | 182.28M |
| 2026-07-20 | CNY 2.88 | +2.49% | CNY 2.82 | CNY 2.90 | CNY 2.81 | 211.21M |
| 2026-07-17 | CNY 2.81 | -0.71% | CNY 2.83 | CNY 2.88 | CNY 2.81 | 185.94M |
| 2026-07-16 | CNY 2.83 | -1.05% | CNY 2.86 | CNY 2.89 | CNY 2.81 | 151.70M |
| 2026-07-15 | CNY 2.86 | +1.78% | CNY 2.80 | CNY 2.88 | CNY 2.79 | 214.61M |
| 2026-07-14 | CNY 2.81 | +0.72% | CNY 2.78 | CNY 2.82 | CNY 2.76 | 164.01M |
| 2026-07-13 | CNY 2.79 | +1.45% | CNY 2.75 | CNY 2.79 | CNY 2.74 | 134.04M |
| 2026-07-10 | CNY 2.75 | +1.48% | CNY 2.72 | CNY 2.77 | CNY 2.70 | 133.27M |
| 2026-07-09 | CNY 2.71 | -1.45% | CNY 2.74 | CNY 2.75 | CNY 2.69 | 132.57M |
| 2026-07-08 | CNY 2.75 | 0.00% | CNY 2.75 | CNY 2.77 | CNY 2.72 | 119.98M |
| 2026-07-07 | CNY 2.75 | -3.17% | CNY 2.83 | CNY 2.85 | CNY 2.74 | 168.68M |
| 2026-07-06 | CNY 2.84 | +4.41% | CNY 2.72 | CNY 2.84 | CNY 2.71 | 217.72M |
| 2026-07-03 | CNY 2.72 | +0.37% | CNY 2.70 | CNY 2.76 | CNY 2.69 | 148.59M |
| 2026-07-02 | CNY 2.71 | +1.12% | CNY 2.68 | CNY 2.75 | CNY 2.67 | 141.49M |
| 2026-07-01 | CNY 2.68 | +1.90% | CNY 2.63 | CNY 2.69 | CNY 2.60 | 161.48M |
| 2026-06-30 | CNY 2.63 | -4.01% | CNY 2.73 | CNY 2.74 | CNY 2.62 | 248.23M |
| 2026-06-29 | CNY 2.74 | -1.08% | CNY 2.77 | CNY 2.78 | CNY 2.71 | 201.95M |
| 2026-06-26 | CNY 2.77 | -7.36% | CNY 2.88 | CNY 2.90 | CNY 2.77 | 218.11M |
| 2026-06-25 | CNY 2.99 | -0.33% | CNY 3.00 | CNY 3.01 | CNY 2.98 | 131.39M |
| 2026-06-24 | CNY 3.00 | -2.28% | CNY 3.07 | CNY 3.07 | CNY 2.99 | 164.44M |
| 2026-06-23 | CNY 3.07 | +1.99% | CNY 3.01 | CNY 3.08 | CNY 3.00 | 206.98M |
| 2026-06-22 | CNY 3.01 | +0.67% | CNY 2.99 | CNY 3.02 | CNY 2.96 | 154.97M |
| 2026-06-18 | CNY 2.99 | -1.64% | CNY 3.04 | CNY 3.05 | CNY 2.98 | 144.52M |
| 2026-06-17 | CNY 3.04 | -0.65% | CNY 3.07 | CNY 3.08 | CNY 3.03 | 110.14M |
| 2026-06-16 | CNY 3.06 | -0.65% | CNY 3.07 | CNY 3.09 | CNY 3.05 | 124.58M |
| 2026-06-15 | CNY 3.08 | 0.00% | CNY 3.09 | CNY 3.10 | CNY 3.05 | 152.62M |
| 2026-06-12 | CNY 3.08 | 0.00% | CNY 3.06 | CNY 3.09 | CNY 3.04 | 164.01M |
| 2026-06-11 | CNY 3.08 | -0.96% | CNY 3.10 | CNY 3.11 | CNY 3.05 | 130.91M |
| 2026-06-10 | CNY 3.11 | +1.30% | CNY 3.08 | CNY 3.11 | CNY 3.07 | 143.83M |
| 2026-06-09 | CNY 3.07 | +0.66% | CNY 3.05 | CNY 3.11 | CNY 3.03 | 201.72M |
| 2026-06-08 | CNY 3.05 | -1.29% | CNY 3.09 | CNY 3.09 | CNY 3.04 | 144.17M |
| 2026-06-05 | CNY 3.09 | +0.98% | CNY 3.06 | CNY 3.10 | CNY 3.05 | 155.90M |
| 2026-06-04 | CNY 3.06 | 0.00% | CNY 3.07 | CNY 3.09 | CNY 3.04 | 133.70M |
| 2026-06-03 | CNY 3.06 | -0.33% | CNY 3.07 | CNY 3.08 | CNY 3.04 | 153.07M |
| 2026-06-02 | CNY 3.07 | +0.33% | CNY 3.06 | CNY 3.09 | CNY 3.05 | 170.04M |
| 2026-06-01 | CNY 3.06 | +2.00% | CNY 3.00 | CNY 3.06 | CNY 2.98 | 202.56M |
| 2026-05-29 | CNY 3.00 | +1.35% | CNY 2.96 | CNY 3.01 | CNY 2.96 | 142.19M |
| 2026-05-28 | CNY 2.96 | 0.00% | CNY 2.97 | CNY 2.98 | CNY 2.96 | 60.65M |
| 2026-05-27 | CNY 2.96 | -0.34% | CNY 2.98 | CNY 2.99 | CNY 2.96 | 93.78M |
| 2026-05-26 | CNY 2.97 | 0.00% | CNY 2.97 | CNY 2.99 | CNY 2.97 | 58.44M |