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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 12, 2025	2.76	2.79	2.79	2.8	2.76	6.07M
August 11, 2025	2.77	2.77	2.77	2.78	2.75	9.41M
August 08, 2025	2.78	2.78	2.78	2.79	2.75	10.21M
August 07, 2025	2.77	2.78	2.78	2.78	2.74	8.36M
August 06, 2025	2.79	2.76	2.76	2.82	2.75	15.81M
August 05, 2025	2.73	2.78	2.78	2.79	2.72	15.53M
August 04, 2025	2.7	2.73	2.73	2.75	2.67	15.06M
August 01, 2025	2.76	2.7	2.7	2.76	2.68	18.75M
July 31, 2025	2.8	2.76	2.76	2.8	2.73	26.81M
July 30, 2025	2.84	2.8	2.8	2.85	2.78	23.71M
July 29, 2025	2.89	2.84	2.84	2.89	2.83	21.82M
July 28, 2025	2.87	2.89	2.89	2.94	2.86	31.97M
July 25, 2025	2.95	2.85	2.85	2.96	2.85	43.69M
July 24, 2025	2.94	2.94	2.94	2.96	2.93	12.3M
July 23, 2025	2.94	2.96	2.96	2.98	2.92	19.84M
July 22, 2025	2.95	2.92	2.92	2.96	2.9	21.65M
July 21, 2025	2.94	2.95	2.95	2.96	2.91	17.41M
July 18, 2025	2.92	2.94	2.94	2.94	2.91	11.7M
July 17, 2025	2.92	2.92	2.92	2.93	2.9	10.73M
July 16, 2025	2.92	2.92	2.92	2.93	2.88	17.14M
July 15, 2025	2.98	2.92	2.92	2.99	2.89	26.62M
July 14, 2025	2.98	2.97	2.97	3.02	2.97	32.17M
July 11, 2025	3.09	2.97	2.97	3.1	2.96	52.11M
July 10, 2025	3.06	3.1	3.1	3.14	3.06	16.02M
July 09, 2025	3.05	3.07	3.07	3.09	3.03	16.43M
July 08, 2025	3.03	3.08	3.08	3.08	3.03	17.66M
July 07, 2025	3.02	3.03	3.03	3.03	2.96	31.09M
July 04, 2025	3	3.02	3.02	3.05	2.99	30.3M
July 03, 2025	3.03	2.99	2.99	3.04	2.97	13.03M
July 02, 2025	2.96	3.03	3.03	3.05	2.96	36.02M
June 30, 2025	2.95	2.95	2.95	2.97	2.9	15.76M
June 27, 2025	2.99	2.95	2.95	3.02	2.92	19.4M
June 26, 2025	2.98	2.98	2.98	2.99	2.95	13.12M
June 25, 2025	3.04	3	3	3.04	2.95	25.12M
June 24, 2025	3.02	3.03	3.03	3.08	3	23.62M
June 23, 2025	2.98	3.03	3.03	3.03	2.94	23.79M
June 20, 2025	2.91	2.98	2.98	2.98	2.89	21.49M
June 19, 2025	3	2.89	2.89	3.01	2.88	16.74M
June 18, 2025	2.95	3	3	3	2.93	11.04M
June 17, 2025	2.95	2.95	2.95	2.98	2.92	11.95M
June 16, 2025	3.1	3.09	2.92	3.1	3.06	16.75M
June 13, 2025	3.06	3.1	2.93	3.11	3.04	14.65M
June 12, 2025	3.03	3.06	2.89	3.1	3.01	11.32M
June 11, 2025	3.01	3.02	2.85	3.03	2.99	7.7M
June 10, 2025	2.94	2.99	2.83	3.01	2.93	16.39M
June 09, 2025	2.89	2.94	2.78	2.94	2.88	11.56M
June 06, 2025	2.88	2.89	2.73	2.91	2.87	4.68M
June 05, 2025	2.86	2.88	2.72	2.91	2.86	8.6M
June 04, 2025	2.87	2.87	2.71	2.89	2.86	5.02M
June 03, 2025	2.83	2.87	2.71	2.91	2.81	10.94M
June 02, 2025	2.92	2.77	2.62	2.92	2.73	3.02M
May 30, 2025	2.86	2.87	2.71	2.9	2.84	11.57M
May 29, 2025	2.83	2.86	2.7	2.86	2.82	8.72M
May 28, 2025	2.84	2.83	2.67	2.84	2.79	6.35M
May 27, 2025	2.83	2.84	2.68	2.84	2.81	6.58M
May 26, 2025	2.85	2.82	2.66	2.85	2.8	8.16M

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