Industrial Securities Co.,Ltd. (601377.SS) SHH
5.71
-0.1(-1.72%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
5.71
-0.1(-1.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 5.83 | 5.71 | 5.71 | 5.84 | 5.68 | 67.33M |
| April 02, 2026 | 5.92 | 5.81 | 5.81 | 5.93 | 5.79 | 79.49M |
| April 01, 2026 | 5.95 | 5.94 | 5.94 | 5.97 | 5.89 | 66.31M |
| March 31, 2026 | 5.94 | 5.87 | 5.87 | 6 | 5.86 | 86.38M |
| March 30, 2026 | 5.99 | 5.93 | 5.93 | 6 | 5.87 | 103.33M |
| March 27, 2026 | 5.98 | 6.06 | 6.06 | 6.08 | 5.96 | 45.68M |
| March 26, 2026 | 6.15 | 6.02 | 6.02 | 6.16 | 6 | 74.2M |
| March 25, 2026 | 6.09 | 6.16 | 6.16 | 6.18 | 6.06 | 57.52M |
| March 24, 2026 | 6.08 | 6.07 | 6.07 | 6.11 | 6.01 | 64.01M |
| March 23, 2026 | 6.2 | 6.01 | 6.01 | 6.21 | 5.98 | 94.36M |
| March 20, 2026 | 6.36 | 6.27 | 6.27 | 6.37 | 6.27 | 59.89M |
| March 19, 2026 | 6.4 | 6.33 | 6.33 | 6.41 | 6.31 | 70.23M |
| March 18, 2026 | 6.47 | 6.44 | 6.44 | 6.47 | 6.37 | 71.9M |
| March 17, 2026 | 6.43 | 6.47 | 6.47 | 6.56 | 6.4 | 110.12M |
| March 16, 2026 | 6.43 | 6.41 | 6.41 | 6.43 | 6.38 | 49.17M |
| March 13, 2026 | 6.49 | 6.43 | 6.43 | 6.53 | 6.43 | 74.13M |
| March 12, 2026 | 6.5 | 6.52 | 6.52 | 6.55 | 6.47 | 67.16M |
| March 11, 2026 | 6.5 | 6.52 | 6.52 | 6.54 | 6.46 | 65.23M |
| March 10, 2026 | 6.5 | 6.48 | 6.48 | 6.54 | 6.47 | 38.58M |
| March 09, 2026 | 6.5 | 6.47 | 6.47 | 6.54 | 6.46 | 77.82M |
| March 06, 2026 | 6.48 | 6.6 | 6.6 | 6.61 | 6.45 | 90.31M |
| March 05, 2026 | 6.46 | 6.52 | 6.52 | 6.53 | 6.43 | 72M |
| March 04, 2026 | 6.47 | 6.38 | 6.38 | 6.49 | 6.37 | 69.43M |
| March 03, 2026 | 6.63 | 6.51 | 6.51 | 6.68 | 6.5 | 113.46M |
| March 02, 2026 | 6.68 | 6.64 | 6.64 | 6.7 | 6.57 | 114.54M |
| February 27, 2026 | 6.73 | 6.75 | 6.75 | 6.77 | 6.69 | 89.37M |
| February 26, 2026 | 6.81 | 6.75 | 6.75 | 6.83 | 6.73 | 123.05M |
| February 25, 2026 | 6.87 | 6.82 | 6.82 | 6.97 | 6.77 | 188.37M |
| February 24, 2026 | 6.89 | 6.86 | 6.86 | 6.92 | 6.83 | 99.83M |
| February 13, 2026 | 6.9 | 6.85 | 0 | 7.03 | 6.85 | 108.06M |
| February 12, 2026 | 6.95 | 6.92 | 0 | 6.97 | 6.9 | 78.13M |
| February 11, 2026 | 7.02 | 6.97 | 0 | 7.03 | 6.95 | 53.87M |
| February 10, 2026 | 6.96 | 7.02 | 0 | 7.06 | 6.95 | 82.18M |
| February 09, 2026 | 6.95 | 6.97 | 0 | 7.06 | 6.91 | 119.69M |
| February 06, 2026 | 6.86 | 6.9 | 0 | 6.94 | 6.82 | 84.43M |
| February 05, 2026 | 6.8 | 6.9 | 0 | 6.96 | 6.78 | 123.6M |
| February 04, 2026 | 6.71 | 6.84 | 0 | 6.84 | 6.68 | 89.57M |
| February 03, 2026 | 6.79 | 6.73 | 0 | 6.82 | 6.66 | 125.44M |
| February 02, 2026 | 6.85 | 6.75 | 0 | 6.93 | 6.74 | 126.12M |
| January 30, 2026 | 6.96 | 6.88 | 0 | 6.98 | 6.83 | 119.8M |
| January 29, 2026 | 6.92 | 7.02 | 0 | 7.05 | 6.84 | 208.15M |
| January 28, 2026 | 6.93 | 6.93 | 0 | 7.14 | 6.92 | 270.52M |
| January 27, 2026 | 7.08 | 6.93 | 0 | 7.08 | 6.92 | 155.38M |
| January 26, 2026 | 6.87 | 7.09 | 0 | 7.35 | 6.87 | 326.01M |
| January 23, 2026 | 6.86 | 6.87 | 0 | 6.9 | 6.84 | 114.62M |
| January 22, 2026 | 6.82 | 6.86 | 0 | 6.9 | 6.81 | 98.83M |
| January 21, 2026 | 6.86 | 6.81 | 0 | 6.88 | 6.78 | 119.83M |
| January 20, 2026 | 6.88 | 6.88 | 0 | 6.91 | 6.85 | 83.6M |
| January 19, 2026 | 6.88 | 6.89 | 0 | 6.9 | 6.83 | 101.71M |
| January 16, 2026 | 6.99 | 6.88 | 0 | 7.04 | 6.85 | 136.67M |
| January 15, 2026 | 7.1 | 6.95 | 0 | 7.12 | 6.91 | 189.34M |
| January 14, 2026 | 7.18 | 7.14 | 0 | 7.3 | 7.09 | 193.22M |
| January 13, 2026 | 7.29 | 7.18 | 0 | 7.35 | 7.16 | 159.92M |
| January 12, 2026 | 7.23 | 7.29 | 0 | 7.34 | 7.19 | 167.75M |
| January 09, 2026 | 7.27 | 7.24 | 0 | 7.34 | 7.19 | 188.79M |
| January 08, 2026 | 7.54 | 7.28 | 0 | 7.55 | 7.24 | 253.1M |
| January 07, 2026 | 7.74 | 7.62 | 0 | 7.76 | 7.54 | 170.48M |
| January 06, 2026 | 7.44 | 7.77 | 0 | 7.8 | 7.42 | 326.64M |
| January 05, 2026 | 7.42 | 7.46 | 0 | 7.53 | 7.41 | 166.79M |
| December 31, 2025 | 7.5 | 7.42 | 0 | 7.58 | 7.4 | 146.68M |