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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2.58	2.65	2.65	2.66	2.58	14.11M
November 19, 2025	2.57	2.58	2.58	2.6	2.57	4.47M
November 18, 2025	2.64	2.57	2.57	2.64	2.55	17.29M
November 17, 2025	2.65	2.63	2.63	2.65	2.61	6.48M
November 14, 2025	2.65	2.65	2.65	2.67	2.63	6.93M
November 13, 2025	2.66	2.66	2.66	2.67	2.63	7.3M
November 12, 2025	2.64	2.66	2.66	2.66	2.63	11.18M
November 11, 2025	2.64	2.63	2.63	2.65	2.61	6.93M
November 10, 2025	2.61	2.64	2.64	2.64	2.6	7.88M
November 07, 2025	2.6	2.61	2.61	2.61	2.59	5.13M
November 06, 2025	2.61	2.6	2.6	2.61	2.59	4.33M
November 05, 2025	2.59	2.6	2.6	2.6	2.57	7.26M
November 04, 2025	2.57	2.59	2.59	2.6	2.56	6.58M
November 03, 2025	2.55	2.56	2.56	2.57	2.53	7.53M
October 31, 2025	2.61	2.53	2.53	2.61	2.53	9.49M
October 30, 2025	2.65	2.63	2.63	2.65	2.59	9.53M
October 28, 2025	2.68	2.65	2.65	2.68	2.64	5.02M
October 27, 2025	2.65	2.66	2.66	2.68	2.64	6.35M
October 24, 2025	2.67	2.66	2.66	2.68	2.64	8.01M
October 23, 2025	2.65	2.67	2.67	2.68	2.64	10.54M
October 22, 2025	2.61	2.65	2.65	2.65	2.61	7.61M
October 21, 2025	2.62	2.61	2.61	2.64	2.61	9.75M
October 20, 2025	2.6	2.61	2.61	2.63	2.57	10.14M
October 17, 2025	2.61	2.59	2.59	2.63	2.58	7.84M
October 16, 2025	2.6	2.63	2.63	2.63	2.58	10.27M
October 15, 2025	2.6	2.6	2.6	2.61	2.57	10.91M
October 14, 2025	2.56	2.6	2.6	2.62	2.56	20.27M
October 13, 2025	2.56	2.56	2.56	2.56	2.48	13.84M
October 10, 2025	2.55	2.58	2.58	2.6	2.54	11.58M
October 09, 2025	2.53	2.55	2.55	2.58	2.53	11.44M
October 08, 2025	2.56	2.52	2.52	2.56	2.5	4.46M
October 06, 2025	2.55	2.55	2.55	2.56	2.54	915,000
October 03, 2025	2.56	2.55	2.55	2.57	2.55	1.45M
October 02, 2025	2.58	2.58	2.58	2.62	2.55	3.29M
September 30, 2025	2.6	2.58	2.58	2.62	2.57	4.53M
September 29, 2025	2.59	2.61	2.61	2.62	2.57	4.79M
September 26, 2025	2.57	2.6	2.6	2.61	2.56	8.93M
September 25, 2025	2.62	2.58	2.58	2.62	2.57	5.75M
September 24, 2025	2.63	2.61	2.61	2.66	2.61	3.95M
September 23, 2025	2.64	2.64	2.64	2.66	2.6	5.92M
September 22, 2025	2.67	2.63	2.63	2.67	2.62	10.18M
September 19, 2025	2.65	2.66	2.66	2.67	2.6	20.06M
September 18, 2025	2.71	2.65	2.65	2.71	2.65	8.89M
September 17, 2025	2.74	2.7	2.7	2.74	2.69	9.28M
September 16, 2025	2.76	2.72	2.72	2.77	2.71	11.58M
September 15, 2025	2.78	2.77	2.77	2.78	2.76	10.48M
September 12, 2025	2.8	2.78	2.78	2.82	2.76	8.32M
September 11, 2025	2.79	2.8	2.8	2.8	2.76	9.28M
September 10, 2025	2.73	2.78	2.78	2.79	2.72	10.08M
September 09, 2025	2.75	2.73	2.73	2.77	2.68	22.67M

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