China Zheshang Bank Co., Ltd - 2016.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.66	2.63	2.63	2.66	2.6	2.55M
February 16, 2026	2.61	2.61	2.61	2.62	2.59	1.74M
February 13, 2026	2.57	2.6	2.6	2.6	2.57	3.88M
February 12, 2026	2.6	2.58	2.58	2.6	2.56	4.11M
February 11, 2026	2.58	2.6	2.6	2.6	2.57	4.67M
February 10, 2026	2.55	2.58	2.58	2.58	2.55	5.78M
February 09, 2026	2.55	2.56	2.56	2.57	2.53	6.05M
February 06, 2026	2.52	2.55	2.55	2.55	2.51	5.22M
February 05, 2026	2.5	2.54	2.54	2.54	2.5	7.33M
February 04, 2026	2.47	2.5	2.5	2.5	2.47	8.26M
February 03, 2026	2.48	2.48	2.48	2.51	2.47	4.09M
February 02, 2026	2.49	2.49	2.49	2.51	2.47	6.55M
January 30, 2026	2.53	2.5	2.5	2.55	2.5	5.62M
January 29, 2026	2.52	2.54	2.54	2.54	2.51	6.58M
January 28, 2026	2.48	2.52	2.52	2.53	2.48	5.43M
January 27, 2026	2.47	2.48	2.48	2.51	2.47	3.56M
January 26, 2026	2.45	2.48	2.48	2.49	2.45	4.74M
January 23, 2026	2.46	2.46	2.46	2.47	2.45	5.25M
January 22, 2026	2.46	2.45	2.45	2.48	2.45	5.29M
January 21, 2026	2.49	2.45	2.45	2.51	2.45	10.2M
January 20, 2026	2.45	2.49	2.49	2.49	2.44	7.84M
January 19, 2026	2.48	2.45	2.45	2.5	2.45	8.85M
January 16, 2026	2.53	2.48	2.48	2.54	2.46	12.45M
January 15, 2026	2.55	2.52	2.52	2.57	2.5	6.76M
January 14, 2026	2.55	2.56	2.56	2.57	2.53	11.11M
January 13, 2026	2.52	2.55	2.55	2.56	2.52	10.99M
January 12, 2026	2.51	2.52	2.52	2.53	2.5	8.26M
January 09, 2026	2.52	2.5	2.5	2.52	2.5	3.19M
January 08, 2026	2.52	2.51	2.51	2.52	2.5	6.2M
January 07, 2026	2.54	2.52	2.52	2.54	2.51	7.2M
January 06, 2026	2.53	2.53	2.53	2.55	2.52	6.02M
January 05, 2026	2.52	2.53	2.53	2.54	2.52	7.4M
January 02, 2026	2.53	2.53	2.53	2.53	2.48	2.19M
December 31, 2025	2.52	2.52	2.52	2.52	2.5	2.53M
December 30, 2025	2.52	2.51	2.51	2.53	2.51	6.46M
December 29, 2025	2.53	2.53	2.53	2.54	2.5	6.33M
December 24, 2025	2.53	2.54	2.54	2.54	2.52	3.16M
December 23, 2025	2.55	2.54	2.54	2.56	2.53	3.81M
December 22, 2025	2.56	2.54	2.54	2.56	2.52	4.57M
December 19, 2025	2.54	2.55	2.55	2.55	2.52	9.83M
December 18, 2025	2.51	2.53	2.53	2.53	2.49	8.01M
December 17, 2025	2.53	2.51	2.51	2.53	2.5	5.22M
December 16, 2025	2.58	2.52	2.52	2.58	2.51	7.88M
December 15, 2025	2.56	2.56	2.56	2.58	2.55	6.31M
December 12, 2025	2.55	2.57	2.57	2.57	2.52	7.18M
December 11, 2025	2.55	2.54	2.54	2.55	2.53	4.23M
December 10, 2025	2.55	2.55	2.55	2.55	2.51	9.39M
December 09, 2025	2.59	2.55	2.55	2.59	2.53	12.79M
December 08, 2025	2.59	2.58	2.58	2.59	2.57	5.08M
December 05, 2025	2.61	2.59	2.59	2.61	2.56	5.71M
December 04, 2025	2.62	2.6	2.6	2.62	2.58	5.94M
December 03, 2025	2.63	2.61	2.61	2.63	2.59	12.61M
December 02, 2025	2.65	2.63	2.63	2.66	2.61	6.05M
December 01, 2025	2.62	2.65	2.65	2.65	2.61	11.5M
November 28, 2025	2.62	2.62	2.62	2.63	2.6	3M
November 27, 2025	2.62	2.64	2.64	2.64	2.59	8.81M
November 26, 2025	2.61	2.61	2.61	2.64	2.59	6.47M
November 25, 2025	2.58	2.61	2.61	2.61	2.57	7.91M
November 24, 2025	2.59	2.58	2.58	2.6	2.57	7.2M
November 21, 2025	2.63	2.58	2.58	2.64	2.58	10.18M

China Zheshang Bank Co., Ltd (2016.HK) HKSE