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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	2.74	2.74	2.74	2.79	2.73	14.17M
September 05, 2025	2.75	2.74	2.74	2.79	2.74	63.97M
September 04, 2025	2.75	2.76	2.76	2.77	2.73	22.14M
September 03, 2025	2.74	2.75	2.75	2.79	2.73	23.55M
September 02, 2025	2.69	2.72	2.72	2.76	2.68	26.25M
September 01, 2025	2.69	2.68	2.68	2.71	2.64	26.17M
August 29, 2025	2.74	2.67	2.67	2.77	2.63	48.64M
August 28, 2025	2.77	2.78	2.78	2.79	2.75	13.37M
August 27, 2025	2.84	2.77	2.77	2.84	2.76	16.18M
August 26, 2025	2.87	2.84	2.84	2.89	2.83	14.25M
August 25, 2025	2.82	2.88	2.88	2.9	2.82	25.39M
August 22, 2025	2.82	2.83	2.83	2.85	2.81	12.31M
August 21, 2025	2.81	2.83	2.83	2.84	2.8	14.56M
August 20, 2025	2.77	2.82	2.82	2.84	2.77	10.12M
August 19, 2025	2.79	2.79	2.79	2.8	2.77	11.44M
August 18, 2025	2.78	2.77	2.77	2.8	2.75	15.2M
August 15, 2025	2.8	2.78	2.78	2.8	2.74	20.41M
August 14, 2025	2.8	2.79	2.79	2.82	2.78	14.9M
August 13, 2025	2.8	2.8	2.8	2.82	2.78	13.08M

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