Zheshang Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	10.84	11.11	10.80	11.04	11.04	2.03%	36,423,370
Dec 4, 2025	10.90	10.91	10.82	10.82	10.82	-0.46%	20,636,073
Dec 3, 2025	10.96	11.00	10.84	10.87	10.87	-0.73%	18,158,506
Dec 2, 2025	11.01	11.01	10.93	10.95	10.95	-0.82%	13,114,550
Dec 1, 2025	10.91	11.05	10.91	11.04	11.04	0.82%	19,304,880
Nov 28, 2025	10.89	10.95	10.85	10.95	10.95	0.37%	15,320,750
Nov 27, 2025	10.91	10.99	10.90	10.91	10.91	-0.18%	16,529,090
Nov 26, 2025	10.99	11.02	10.91	10.93	10.93	-0.55%	19,309,910
Nov 25, 2025	11.04	11.08	10.99	10.99	10.99	-0.27%	23,469,790
Nov 24, 2025	10.95	11.05	10.91	11.02	11.02	1.01%	24,870,740
Nov 21, 2025	11.14	11.25	10.91	10.91	10.91	-3.19%	48,363,260
Nov 20, 2025	11.47	11.55	11.27	11.27	11.27	0.09%	34,644,580
Nov 19, 2025	11.33	11.37	11.25	11.26	11.26	-0.62%	22,070,070
Nov 18, 2025	11.32	11.38	11.30	11.33	11.33	-0.09%	22,219,450
Nov 17, 2025	11.37	11.39	11.30	11.34	11.34	-0.44%	25,049,910
Nov 14, 2025	11.43	11.49	11.39	11.39	11.39	-0.87%	24,724,090
Nov 13, 2025	11.42	11.50	11.41	11.49	11.49	0.44%	26,711,970
Nov 12, 2025	11.50	11.51	11.37	11.44	11.44	-0.52%	29,562,370
Nov 11, 2025	11.60	11.63	11.48	11.50	11.50	-0.78%	29,485,960
Nov 10, 2025	11.46	11.64	11.45	11.59	11.59	1.05%	33,031,310
Nov 7, 2025	11.51	11.53	11.46	11.47	11.47	-0.86%	23,982,270
Nov 6, 2025	11.53	11.60	11.49	11.57	11.57	0.78%	35,593,330
Nov 5, 2025	11.45	11.55	11.41	11.48	11.48	-0.35%	24,716,360
Nov 4, 2025	11.54	11.56	11.46	11.52	11.52	-0.43%	27,517,210
Nov 3, 2025	11.56	11.62	11.44	11.57	11.57	-0.43%	35,366,890
Oct 31, 2025	11.71	11.73	11.61	11.62	11.62	-0.17%	38,801,670
Oct 30, 2025	11.80	11.81	11.64	11.64	11.64	-1.52%	44,276,800
Oct 29, 2025	11.65	11.87	11.64	11.82	11.82	1.46%	59,291,600
Oct 28, 2025	11.71	11.76	11.64	11.65	11.65	-0.60%	33,544,240
Oct 27, 2025	11.75	11.79	11.67	11.72	11.72	0.86%	61,010,140
Oct 24, 2025	11.47	11.63	11.45	11.62	11.62	1.31%	38,647,720
Oct 23, 2025	11.38	11.48	11.28	11.47	11.47	0.70%	30,236,940
Oct 22, 2025	11.44	11.45	11.37	11.39	11.39	-0.78%	24,003,730
Oct 21, 2025	11.40	11.58	11.39	11.48	11.48	0.88%	35,393,540
Oct 20, 2025	11.47	11.49	11.35	11.38	11.38	0.18%	29,963,950
Oct 17, 2025	11.64	11.71	11.36	11.36	11.36	-2.49%	47,059,700
Oct 16, 2025	11.69	11.72	11.60	11.65	11.65	-0.34%	39,991,190
Oct 15, 2025	11.61	11.69	11.50	11.69	11.69	1.04%	45,337,030
Oct 14, 2025	11.54	11.70	11.54	11.57	11.57	0.26%	51,334,430
Oct 13, 2025	11.40	11.57	11.35	11.54	11.54	-1.03%	46,234,840
Oct 10, 2025	11.59	11.77	11.55	11.66	11.66	0.26%	54,511,680
Oct 9, 2025	11.52	11.64	11.41	11.63	11.63	0.87%	62,474,100
Sep 30, 2025	11.61	11.67	11.51	11.53	11.53	-1.11%	50,160,490
Sep 29, 2025	11.26	11.82	11.25	11.66	11.66	3.46%	95,282,050
Sep 26, 2025	11.28	11.40	11.26	11.27	11.27	-0.35%	27,412,990
Sep 25, 2025	11.36	11.41	11.28	11.31	11.31	-0.44%	25,925,440
Sep 24, 2025	11.23	11.43	11.23	11.36	11.36	0.80%	34,405,030
Sep 23, 2025	11.39	11.43	11.13	11.27	11.27	-1.57%	45,691,850
Sep 22, 2025	11.44	11.48	11.36	11.45	11.45	0.09%	30,747,370
Sep 19, 2025	11.53	11.57	11.42	11.44	11.44	-0.87%	33,614,000