Changjiang Securities Company Limited (SHE:000783)
China
· Delayed Price · Currency is CNY 8.15
+0.20 (2.52%)
At close: Dec 5, 2025
SHE:000783 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.94 | 8.26 | 7.91 | 8.15 | 8.15 | 2.52% | 103,872,055 |
| Dec 4, 2025 | 7.95 | 7.99 | 7.88 | 7.95 | 7.95 | 0.13% | 37,866,560 |
| Dec 3, 2025 | 8.03 | 8.05 | 7.90 | 7.94 | 7.94 | -1.00% | 50,452,970 |
| Dec 2, 2025 | 8.09 | 8.10 | 7.96 | 8.02 | 8.02 | -1.23% | 49,607,198 |
| Dec 1, 2025 | 7.92 | 8.19 | 7.90 | 8.12 | 8.12 | 2.27% | 88,900,800 |
| Nov 28, 2025 | 7.86 | 7.97 | 7.82 | 7.94 | 7.94 | 0.89% | 57,838,270 |
| Nov 27, 2025 | 7.86 | 7.98 | 7.85 | 7.87 | 7.87 | 0.13% | 64,970,700 |
| Nov 26, 2025 | 7.90 | 7.95 | 7.86 | 7.86 | 7.86 | -0.25% | 62,043,420 |
| Nov 25, 2025 | 7.97 | 8.07 | 7.86 | 7.88 | 7.88 | -0.51% | 99,083,360 |
| Nov 24, 2025 | 8.07 | 8.08 | 7.91 | 7.92 | 7.92 | -1.12% | 84,910,695 |
| Nov 21, 2025 | 8.40 | 8.45 | 8.00 | 8.01 | 8.01 | -5.65% | 114,490,800 |
| Nov 20, 2025 | 8.81 | 8.86 | 8.46 | 8.49 | 8.49 | -1.85% | 88,518,350 |
| Nov 19, 2025 | 8.68 | 8.80 | 8.57 | 8.65 | 8.65 | -0.92% | 65,222,450 |
| Nov 18, 2025 | 8.64 | 8.78 | 8.63 | 8.73 | 8.73 | 0.69% | 77,197,580 |
| Nov 17, 2025 | 8.78 | 8.80 | 8.63 | 8.67 | 8.67 | -1.48% | 72,904,740 |
| Nov 14, 2025 | 8.98 | 9.03 | 8.80 | 8.80 | 8.80 | -2.98% | 100,816,400 |
| Nov 13, 2025 | 8.88 | 9.08 | 8.86 | 9.07 | 9.07 | 1.57% | 91,470,600 |
| Nov 12, 2025 | 9.02 | 9.13 | 8.83 | 8.93 | 8.93 | -1.22% | 95,191,600 |
| Nov 11, 2025 | 9.09 | 9.28 | 9.01 | 9.04 | 9.04 | -0.66% | 108,002,400 |
| Nov 10, 2025 | 8.83 | 9.25 | 8.80 | 9.10 | 9.10 | 2.82% | 132,864,200 |
| Nov 7, 2025 | 8.88 | 8.97 | 8.83 | 8.85 | 8.85 | -1.34% | 82,292,800 |
| Nov 6, 2025 | 8.70 | 9.03 | 8.70 | 8.97 | 8.97 | 3.10% | 151,677,400 |
| Nov 5, 2025 | 8.54 | 8.84 | 8.52 | 8.70 | 8.70 | 0.81% | 116,020,200 |
| Nov 4, 2025 | 8.65 | 8.69 | 8.56 | 8.63 | 8.63 | -0.69% | 87,527,400 |
| Nov 3, 2025 | 8.81 | 8.85 | 8.55 | 8.69 | 8.69 | -1.47% | 149,619,600 |
| Oct 31, 2025 | 9.10 | 9.27 | 8.78 | 8.82 | 8.82 | 2.20% | 318,221,000 |
| Oct 30, 2025 | 8.71 | 8.76 | 8.58 | 8.63 | 8.63 | -2.04% | 117,883,100 |
| Oct 29, 2025 | 8.44 | 8.89 | 8.43 | 8.81 | 8.81 | 4.38% | 170,559,100 |
| Oct 28, 2025 | 8.55 | 8.59 | 8.43 | 8.44 | 8.44 | -1.86% | 75,795,120 |
| Oct 27, 2025 | 8.56 | 8.64 | 8.45 | 8.60 | 8.60 | 1.78% | 122,198,200 |
| Oct 24, 2025 | 8.34 | 8.52 | 8.31 | 8.45 | 8.45 | 1.32% | 74,774,950 |
| Oct 23, 2025 | 8.24 | 8.37 | 8.15 | 8.34 | 8.34 | 0.97% | 68,148,550 |
| Oct 22, 2025 | 8.35 | 8.38 | 8.24 | 8.26 | 8.26 | -2.25% | 82,782,720 |
| Oct 21, 2025 | 8.28 | 8.70 | 8.27 | 8.45 | 8.45 | 2.67% | 150,263,800 |
| Oct 20, 2025 | 8.33 | 8.35 | 8.19 | 8.23 | 8.23 | 0.24% | 58,833,780 |
| Oct 17, 2025 | 8.45 | 8.53 | 8.19 | 8.21 | 8.21 | -2.96% | 85,719,080 |
| Oct 16, 2025 | 8.50 | 8.58 | 8.42 | 8.46 | 8.46 | -1.40% | 78,843,110 |
| Oct 15, 2025 | 8.48 | 8.59 | 8.31 | 8.58 | 8.58 | 1.54% | 100,912,400 |
| Oct 14, 2025 | 8.51 | 8.69 | 8.40 | 8.45 | 8.45 | -0.71% | 113,740,800 |
| Oct 13, 2025 | 8.30 | 8.55 | 8.30 | 8.51 | 8.51 | -0.35% | 105,332,000 |
| Oct 10, 2025 | 8.38 | 8.65 | 8.35 | 8.54 | 8.54 | 1.07% | 134,201,600 |
| Oct 9, 2025 | 8.29 | 8.45 | 8.21 | 8.45 | 8.45 | 1.81% | 113,611,200 |
| Sep 30, 2025 | 8.32 | 8.40 | 8.26 | 8.30 | 8.30 | -1.43% | 94,851,380 |
| Sep 29, 2025 | 7.95 | 8.54 | 7.95 | 8.42 | 8.42 | 5.65% | 173,950,500 |
| Sep 26, 2025 | 7.90 | 8.13 | 7.89 | 7.97 | 7.97 | 0.50% | 77,223,280 |
| Sep 25, 2025 | 7.91 | 7.99 | 7.89 | 7.93 | 7.93 | -0.50% | 56,479,150 |
| Sep 24, 2025 | 7.73 | 8.00 | 7.71 | 7.97 | 7.97 | 2.44% | 75,675,710 |
| Sep 23, 2025 | 7.90 | 7.92 | 7.69 | 7.78 | 7.78 | -2.26% | 75,021,240 |
| Sep 22, 2025 | 7.92 | 7.97 | 7.86 | 7.96 | 7.96 | 0.51% | 49,870,990 |
| Sep 19, 2025 | 7.99 | 8.03 | 7.90 | 7.92 | 7.92 | -1.00% | 54,302,180 |