China Zheshang Bank Co., Ltd (SHA:601916)
China
· Delayed Price · Currency is CNY 3.050
-0.030 (-0.97%)
Dec 5, 2025, 3:00 PM CST
China Zheshang Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.08 | 3.09 | 3.03 | 3.05 | 3.05 | -0.97% | 188,886,238 |
| Dec 4, 2025 | 3.11 | 3.12 | 3.07 | 3.08 | 3.08 | -0.96% | 155,776,700 |
| Dec 3, 2025 | 3.11 | 3.14 | 3.10 | 3.11 | 3.11 | -0.32% | 141,926,900 |
| Dec 2, 2025 | 3.13 | 3.15 | 3.10 | 3.12 | 3.12 | -0.32% | 136,589,700 |
| Dec 1, 2025 | 3.08 | 3.13 | 3.07 | 3.13 | 3.13 | 1.95% | 230,264,700 |
| Nov 28, 2025 | 3.09 | 3.10 | 3.07 | 3.07 | 3.07 | -0.65% | 97,375,600 |
| Nov 27, 2025 | 3.09 | 3.10 | 3.07 | 3.09 | 3.09 | - | 100,258,414 |
| Nov 26, 2025 | 3.13 | 3.15 | 3.09 | 3.09 | 3.09 | -1.28% | 159,202,900 |
| Nov 25, 2025 | 3.08 | 3.13 | 3.06 | 3.13 | 3.13 | 1.95% | 176,614,900 |
| Nov 24, 2025 | 3.11 | 3.13 | 3.06 | 3.07 | 3.07 | -0.97% | 226,625,800 |
| Nov 21, 2025 | 3.16 | 3.18 | 3.10 | 3.10 | 3.10 | -1.90% | 247,667,800 |
| Nov 20, 2025 | 3.11 | 3.20 | 3.11 | 3.16 | 3.16 | 1.61% | 337,322,600 |
| Nov 19, 2025 | 3.08 | 3.12 | 3.08 | 3.11 | 3.11 | 0.65% | 156,301,900 |
| Nov 18, 2025 | 3.10 | 3.11 | 3.08 | 3.09 | 3.09 | -0.32% | 144,903,100 |
| Nov 17, 2025 | 3.11 | 3.12 | 3.08 | 3.10 | 3.10 | -0.32% | 171,862,200 |
| Nov 14, 2025 | 3.09 | 3.14 | 3.08 | 3.11 | 3.11 | 0.65% | 236,440,800 |
| Nov 13, 2025 | 3.10 | 3.11 | 3.06 | 3.09 | 3.09 | - | 160,687,700 |
| Nov 12, 2025 | 3.10 | 3.12 | 3.08 | 3.09 | 3.09 | -0.32% | 170,414,100 |
| Nov 11, 2025 | 3.10 | 3.10 | 3.08 | 3.10 | 3.10 | - | 91,543,850 |
| Nov 10, 2025 | 3.09 | 3.10 | 3.07 | 3.10 | 3.10 | 0.32% | 104,504,500 |
| Nov 7, 2025 | 3.07 | 3.11 | 3.06 | 3.09 | 3.09 | 0.98% | 212,111,400 |
| Nov 6, 2025 | 3.06 | 3.08 | 3.04 | 3.06 | 3.06 | - | 103,871,200 |
| Nov 5, 2025 | 3.07 | 3.08 | 3.05 | 3.06 | 3.06 | -0.33% | 139,133,600 |
| Nov 4, 2025 | 3.03 | 3.07 | 3.02 | 3.07 | 3.07 | 1.32% | 202,533,900 |
| Nov 3, 2025 | 3.00 | 3.03 | 2.99 | 3.03 | 3.03 | 1.34% | 146,738,700 |
| Oct 31, 2025 | 3.02 | 3.02 | 2.99 | 2.99 | 2.99 | -0.99% | 166,828,600 |
| Oct 30, 2025 | 3.02 | 3.04 | 3.02 | 3.02 | 3.02 | - | 107,615,500 |
| Oct 29, 2025 | 3.06 | 3.06 | 3.02 | 3.02 | 3.02 | -1.31% | 157,579,400 |
| Oct 28, 2025 | 3.08 | 3.09 | 3.05 | 3.06 | 3.06 | -0.97% | 200,378,500 |
| Oct 27, 2025 | 3.09 | 3.11 | 3.06 | 3.09 | 3.09 | -0.32% | 226,367,200 |
| Oct 24, 2025 | 3.12 | 3.14 | 3.09 | 3.10 | 3.10 | -0.96% | 204,908,900 |
| Oct 23, 2025 | 3.11 | 3.17 | 3.10 | 3.13 | 3.13 | 0.64% | 285,467,000 |
| Oct 22, 2025 | 3.05 | 3.11 | 3.04 | 3.11 | 3.11 | 2.30% | 318,892,500 |
| Oct 21, 2025 | 3.05 | 3.07 | 3.04 | 3.04 | 3.04 | -0.33% | 188,165,800 |
| Oct 20, 2025 | 3.06 | 3.07 | 3.01 | 3.05 | 3.05 | -0.65% | 228,308,600 |
| Oct 17, 2025 | 3.08 | 3.10 | 3.06 | 3.07 | 3.07 | -0.32% | 222,899,900 |
| Oct 16, 2025 | 3.07 | 3.09 | 3.05 | 3.08 | 3.08 | 0.33% | 216,699,700 |
| Oct 15, 2025 | 3.07 | 3.09 | 3.05 | 3.07 | 3.07 | -0.32% | 215,276,100 |
| Oct 14, 2025 | 3.02 | 3.08 | 3.01 | 3.08 | 3.08 | 1.99% | 276,686,000 |
| Oct 13, 2025 | 3.00 | 3.03 | 2.97 | 3.02 | 3.02 | - | 206,292,200 |
| Oct 10, 2025 | 2.98 | 3.03 | 2.98 | 3.02 | 3.02 | 1.00% | 187,792,700 |
| Oct 9, 2025 | 2.98 | 2.99 | 2.96 | 2.99 | 2.99 | 0.34% | 143,595,400 |
| Sep 30, 2025 | 3.01 | 3.01 | 2.97 | 2.98 | 2.98 | -0.67% | 169,502,700 |
| Sep 29, 2025 | 3.00 | 3.03 | 2.98 | 3.00 | 3.00 | -0.33% | 157,511,300 |
| Sep 26, 2025 | 3.00 | 3.02 | 2.98 | 3.01 | 3.01 | 0.33% | 125,942,800 |
| Sep 25, 2025 | 3.04 | 3.05 | 3.00 | 3.00 | 3.00 | -1.32% | 169,776,000 |
| Sep 24, 2025 | 3.05 | 3.10 | 3.04 | 3.04 | 3.04 | -0.33% | 218,875,500 |
| Sep 23, 2025 | 3.01 | 3.06 | 2.97 | 3.05 | 3.05 | 1.33% | 289,482,100 |
| Sep 22, 2025 | 3.03 | 3.04 | 3.01 | 3.01 | 3.01 | -0.66% | 101,642,800 |
| Sep 19, 2025 | 3.00 | 3.03 | 2.98 | 3.03 | 3.03 | 1.00% | 179,800,000 |