Chongqing Zaisheng Technology Co Ltd 603601
SSE · China · Producer Manufacturing
CNY 9.50-0.26 (-2.66%)
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 9.50 | -2.66% | CNY 9.79 | CNY 9.95 | CNY 9.42 | 75.48M |
| 2026-09-29 | CNY 9.76 | -3.94% | CNY 10.03 | CNY 10.45 | CNY 9.68 | 102.37M |
| 2026-09-28 | CNY 10.16 | -4.06% | CNY 10.44 | CNY 10.74 | CNY 10.00 | 138.13M |
| 2026-09-24 | CNY 10.59 | +4.64% | CNY 10.02 | CNY 11.11 | CNY 9.96 | 218.99M |
| 2026-09-23 | CNY 10.12 | -3.16% | CNY 10.39 | CNY 10.53 | CNY 10.11 | 83.08M |
| 2026-09-22 | CNY 10.45 | -1.97% | CNY 10.69 | CNY 10.90 | CNY 10.37 | 136.43M |
| 2026-09-21 | CNY 10.66 | +4.41% | CNY 10.23 | CNY 10.78 | CNY 10.15 | 163.20M |
| 2026-09-18 | CNY 10.21 | +1.90% | CNY 10.04 | CNY 10.36 | CNY 9.90 | 127.35M |
| 2026-09-17 | CNY 10.02 | -2.62% | CNY 10.28 | CNY 10.70 | CNY 9.92 | 146.83M |
| 2026-09-16 | CNY 10.29 | 0.00% | CNY 10.28 | CNY 10.44 | CNY 10.12 | 105.89M |
| 2026-09-15 | CNY 10.29 | -2.46% | CNY 10.60 | CNY 10.71 | CNY 10.24 | 129.74M |
| 2026-09-14 | CNY 10.55 | -2.22% | CNY 10.75 | CNY 10.75 | CNY 10.23 | 201.11M |
| 2026-09-11 | CNY 10.79 | +8.33% | CNY 9.96 | CNY 10.96 | CNY 9.90 | 321.41M |
| 2026-09-10 | CNY 9.96 | +10.06% | CNY 9.00 | CNY 9.96 | CNY 8.91 | 202.22M |
| 2026-09-09 | CNY 9.05 | +0.56% | CNY 9.00 | CNY 9.19 | CNY 9.00 | 43.21M |
| 2026-09-08 | CNY 9.00 | -0.44% | CNY 8.96 | CNY 9.15 | CNY 8.93 | 41.58M |
| 2026-09-07 | CNY 9.04 | -0.33% | CNY 9.05 | CNY 9.09 | CNY 8.92 | 39.39M |
| 2026-09-04 | CNY 9.07 | +0.22% | CNY 9.11 | CNY 9.32 | CNY 8.95 | 68.16M |
| 2026-09-03 | CNY 9.05 | -2.06% | CNY 9.25 | CNY 9.36 | CNY 8.97 | 61.62M |
| 2026-09-02 | CNY 9.24 | +1.76% | CNY 8.95 | CNY 9.39 | CNY 8.87 | 100.73M |
| 2026-09-01 | CNY 9.08 | -0.98% | CNY 9.16 | CNY 9.25 | CNY 9.01 | 35.07M |
| 2026-08-31 | CNY 9.17 | +1.33% | CNY 8.87 | CNY 9.23 | CNY 8.85 | 41.07M |
| 2026-08-28 | CNY 9.05 | +0.11% | CNY 9.05 | CNY 9.24 | CNY 9.02 | 39.53M |
| 2026-08-27 | CNY 9.04 | +1.80% | CNY 8.86 | CNY 9.07 | CNY 8.84 | 34.83M |
| 2026-08-26 | CNY 8.88 | -1.33% | CNY 9.00 | CNY 9.03 | CNY 8.73 | 37.27M |
| 2026-08-25 | CNY 9.00 | +3.21% | CNY 8.67 | CNY 9.05 | CNY 8.52 | 46.94M |
| 2026-08-24 | CNY 8.72 | -2.57% | CNY 8.97 | CNY 8.99 | CNY 8.53 | 42.40M |
| 2026-08-21 | CNY 8.95 | +1.24% | CNY 8.78 | CNY 9.00 | CNY 8.64 | 44.80M |
| 2026-08-20 | CNY 8.84 | -1.78% | CNY 9.18 | CNY 9.20 | CNY 8.77 | 60.07M |
| 2026-08-19 | CNY 9.00 | -10.00% | CNY 10.00 | CNY 10.06 | CNY 9.00 | 90.70M |
| 2026-08-18 | CNY 10.00 | -1.28% | CNY 10.12 | CNY 10.25 | CNY 9.82 | 64.33M |
| 2026-08-17 | CNY 10.13 | +3.26% | CNY 9.87 | CNY 10.14 | CNY 9.73 | 68.02M |
| 2026-08-14 | CNY 9.81 | +1.03% | CNY 9.72 | CNY 9.86 | CNY 9.60 | 49.07M |
| 2026-08-13 | CNY 9.71 | -1.32% | CNY 9.95 | CNY 10.10 | CNY 9.71 | 67.65M |
| 2026-08-12 | CNY 9.84 | +1.55% | CNY 9.66 | CNY 9.90 | CNY 9.63 | 60.44M |
| 2026-08-11 | CNY 9.69 | -2.52% | CNY 9.56 | CNY 9.83 | CNY 9.51 | 77.86M |
| 2026-08-10 | CNY 9.94 | +0.61% | CNY 10.01 | CNY 10.09 | CNY 9.54 | 100.70M |
| 2026-08-07 | CNY 9.88 | +1.86% | CNY 9.70 | CNY 9.91 | CNY 9.46 | 161.13M |
| 2026-08-06 | CNY 9.70 | +5.90% | CNY 9.08 | CNY 10.08 | CNY 9.00 | 206.43M |
| 2026-08-05 | CNY 9.16 | +4.21% | CNY 8.75 | CNY 9.20 | CNY 8.71 | 93.43M |
| 2026-08-04 | CNY 8.79 | +3.41% | CNY 8.54 | CNY 8.80 | CNY 8.46 | 92.09M |
| 2026-08-03 | CNY 8.50 | +6.52% | CNY 7.90 | CNY 8.57 | CNY 7.90 | 105.67M |
| 2026-07-31 | CNY 7.98 | +4.18% | CNY 7.86 | CNY 8.15 | CNY 7.85 | 78.10M |
| 2026-07-30 | CNY 7.66 | -4.25% | CNY 7.95 | CNY 8.15 | CNY 7.59 | 63.00M |
| 2026-07-29 | CNY 8.00 | -1.48% | CNY 8.10 | CNY 8.20 | CNY 7.79 | 65.43M |
| 2026-07-28 | CNY 8.12 | -2.29% | CNY 8.18 | CNY 8.52 | CNY 8.07 | 61.94M |
| 2026-07-27 | CNY 8.31 | +4.66% | CNY 7.90 | CNY 8.32 | CNY 7.89 | 69.57M |
| 2026-07-24 | CNY 7.94 | -3.76% | CNY 8.08 | CNY 8.29 | CNY 7.91 | 53.52M |
| 2026-07-23 | CNY 8.25 | +4.04% | CNY 7.91 | CNY 8.36 | CNY 7.90 | 77.11M |
| 2026-07-22 | CNY 7.93 | -1.49% | CNY 7.96 | CNY 8.25 | CNY 7.86 | 72.73M |
| 2026-07-21 | CNY 8.05 | +5.64% | CNY 7.75 | CNY 8.07 | CNY 6.86 | 107.33M |
| 2026-07-20 | CNY 7.62 | -7.75% | CNY 8.40 | CNY 8.40 | CNY 7.47 | 86.91M |
| 2026-07-17 | CNY 8.26 | -7.50% | CNY 8.92 | CNY 8.92 | CNY 8.09 | 76.87M |
| 2026-07-16 | CNY 8.93 | -4.29% | CNY 9.17 | CNY 9.40 | CNY 8.87 | 62.26M |
| 2026-07-15 | CNY 9.33 | -2.30% | CNY 9.63 | CNY 9.74 | CNY 9.28 | 67.22M |
| 2026-07-14 | CNY 9.55 | 0.00% | CNY 9.28 | CNY 9.57 | CNY 8.90 | 103.14M |
| 2026-07-13 | CNY 9.55 | -9.99% | CNY 10.49 | CNY 10.49 | CNY 9.55 | 90.06M |
| 2026-07-10 | CNY 10.61 | +3.21% | CNY 10.25 | CNY 11.29 | CNY 10.15 | 149.03M |
| 2026-07-09 | CNY 10.28 | +3.42% | CNY 10.07 | CNY 10.29 | CNY 9.62 | 85.75M |
| 2026-07-08 | CNY 9.94 | -4.88% | CNY 10.45 | CNY 10.53 | CNY 9.93 | 83.16M |
| 2026-07-07 | CNY 10.45 | -5.60% | CNY 10.78 | CNY 11.05 | CNY 10.36 | 116.13M |
| 2026-07-06 | CNY 11.07 | -10.00% | CNY 11.88 | CNY 12.30 | CNY 11.07 | 142.68M |
| 2026-07-03 | CNY 12.30 | +5.49% | CNY 12.10 | CNY 12.83 | CNY 12.00 | 206.45M |
| 2026-07-02 | CNY 11.66 | -6.27% | CNY 12.12 | CNY 12.39 | CNY 11.64 | 103.50M |
| 2026-07-01 | CNY 12.44 | +1.30% | CNY 12.30 | CNY 12.63 | CNY 12.18 | 97.74M |
| 2026-06-30 | CNY 12.28 | +3.45% | CNY 12.00 | CNY 12.45 | CNY 11.67 | 104.17M |
| 2026-06-29 | CNY 11.87 | -1.74% | CNY 11.99 | CNY 12.29 | CNY 11.66 | 96.02M |
| 2026-06-26 | CNY 12.08 | -1.47% | CNY 12.30 | CNY 12.58 | CNY 11.97 | 125.38M |
| 2026-06-25 | CNY 12.26 | -3.62% | CNY 12.70 | CNY 12.72 | CNY 12.11 | 121.76M |
| 2026-06-24 | CNY 12.72 | -1.17% | CNY 12.90 | CNY 13.01 | CNY 12.35 | 120.07M |
| 2026-06-23 | CNY 12.87 | -7.68% | CNY 13.87 | CNY 13.92 | CNY 12.86 | 157.04M |
| 2026-06-22 | CNY 13.94 | -6.88% | CNY 14.80 | CNY 14.95 | CNY 13.68 | 191.38M |
| 2026-06-18 | CNY 14.97 | -5.07% | CNY 16.00 | CNY 16.00 | CNY 14.70 | 219.12M |
| 2026-06-17 | CNY 15.77 | +9.97% | CNY 14.34 | CNY 15.77 | CNY 14.27 | 162.03M |
| 2026-06-16 | CNY 14.34 | +2.80% | CNY 14.30 | CNY 14.97 | CNY 14.18 | 188.40M |
| 2026-06-15 | CNY 13.95 | +3.26% | CNY 13.57 | CNY 14.02 | CNY 13.16 | 142.08M |
| 2026-06-12 | CNY 13.51 | -2.53% | CNY 14.01 | CNY 14.44 | CNY 13.42 | 165.19M |
| 2026-06-11 | CNY 13.86 | +0.87% | CNY 13.70 | CNY 14.35 | CNY 13.27 | 165.56M |
| 2026-06-10 | CNY 13.74 | -5.11% | CNY 14.42 | CNY 14.63 | CNY 13.60 | 158.85M |
| 2026-06-09 | CNY 14.48 | -4.42% | CNY 15.00 | CNY 15.14 | CNY 14.04 | 191.49M |
| 2026-06-08 | CNY 15.15 | -8.13% | CNY 15.51 | CNY 16.16 | CNY 14.84 | 209.46M |
| 2026-06-05 | CNY 16.49 | +5.91% | CNY 15.88 | CNY 16.60 | CNY 14.85 | 278.69M |
| 2026-06-04 | CNY 15.57 | -7.92% | CNY 16.55 | CNY 16.80 | CNY 15.47 | 249.93M |
| 2026-06-03 | CNY 16.91 | -1.40% | CNY 16.45 | CNY 17.86 | CNY 16.40 | 289.48M |
| 2026-06-02 | CNY 17.15 | -10.02% | CNY 17.15 | CNY 18.14 | CNY 17.15 | 288.38M |
| 2026-06-01 | CNY 19.06 | -10.01% | CNY 19.06 | CNY 19.06 | CNY 19.06 | 8.10M |
| 2026-05-29 | CNY 21.18 | -9.99% | CNY 21.18 | CNY 22.00 | CNY 21.18 | 92.13M |
| 2026-05-28 | CNY 23.53 | +10.00% | CNY 20.90 | CNY 23.53 | CNY 20.78 | 252.34M |
| 2026-05-27 | CNY 21.39 | +6.52% | CNY 19.80 | CNY 22.00 | CNY 19.39 | 277.20M |
| 2026-05-26 | CNY 20.08 | +4.20% | CNY 18.80 | CNY 20.49 | CNY 18.40 | 257.94M |