Zheshang Securities Co., Ltd. - 601878.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10.9	10.82	10.82	10.91	10.82	20.64M
December 03, 2025	10.96	10.87	10.87	11	10.84	18.16M
December 02, 2025	11.01	10.95	10.95	11.01	10.93	13.11M
December 01, 2025	10.91	11.04	11.04	11.05	10.91	19.3M
November 28, 2025	10.89	10.95	10.95	10.95	10.85	15.32M
November 27, 2025	10.91	10.91	10.91	10.99	10.9	16.53M
November 26, 2025	10.99	10.93	10.93	11.02	10.91	19.31M
November 25, 2025	11.04	10.99	10.99	11.08	10.99	23.47M
November 24, 2025	10.95	11.02	11.02	11.05	10.91	24.87M
November 21, 2025	11.14	10.91	10.91	11.25	10.91	48.36M
November 20, 2025	11.47	11.27	11.27	11.55	11.27	34.64M
November 19, 2025	11.33	11.26	11.26	11.37	11.25	22.07M
November 18, 2025	11.32	11.33	11.33	11.38	11.3	22.22M
November 17, 2025	11.37	11.34	11.34	11.39	11.3	25.05M
November 14, 2025	11.43	11.39	11.39	11.49	11.39	24.72M
November 13, 2025	11.42	11.49	11.49	11.5	11.41	26.71M
November 12, 2025	11.5	11.44	11.44	11.51	11.37	29.56M
November 11, 2025	11.6	11.5	11.5	11.63	11.48	29.49M
November 10, 2025	11.46	11.59	11.59	11.64	11.45	33.03M
November 07, 2025	11.51	11.47	11.47	11.53	11.46	23.98M
November 06, 2025	11.53	11.57	11.57	11.6	11.49	35.59M
November 05, 2025	11.45	11.48	11.48	11.55	11.41	24.72M
November 04, 2025	11.54	11.52	11.52	11.56	11.46	27.52M
November 03, 2025	11.56	11.57	11.57	11.62	11.44	35.37M
October 31, 2025	11.71	11.62	11.62	11.73	11.61	38.8M
October 30, 2025	11.8	11.64	11.64	11.81	11.64	44.28M
October 29, 2025	11.65	11.82	11.82	11.87	11.64	59.29M
October 28, 2025	11.71	11.65	11.65	11.76	11.64	33.54M
October 27, 2025	11.75	11.72	11.72	11.79	11.67	61.01M
October 24, 2025	11.47	11.62	11.62	11.63	11.45	38.65M
October 23, 2025	11.38	11.47	11.47	11.48	11.28	30.24M
October 22, 2025	11.44	11.39	11.39	11.45	11.37	24M
October 21, 2025	11.4	11.48	11.48	11.58	11.39	35.39M
October 20, 2025	11.47	11.38	11.38	11.49	11.35	29.96M
October 17, 2025	11.64	11.36	11.36	11.71	11.36	47.06M
October 16, 2025	11.69	11.65	11.65	11.72	11.6	39.99M
October 15, 2025	11.61	11.69	11.69	11.69	11.5	45.34M
October 14, 2025	11.54	11.57	11.57	11.7	11.54	51.33M
October 13, 2025	11.4	11.54	11.54	11.57	11.35	46.23M
October 10, 2025	11.59	11.66	11.66	11.77	11.55	54.51M
October 09, 2025	11.52	11.63	11.63	11.64	11.41	62.47M
September 30, 2025	11.61	11.53	11.53	11.67	11.51	50.16M
September 29, 2025	11.26	11.66	11.66	11.82	11.25	95.28M
September 26, 2025	11.28	11.27	11.27	11.4	11.26	27.41M
September 25, 2025	11.36	11.31	11.31	11.41	11.28	25.93M
September 24, 2025	11.23	11.36	11.36	11.43	11.23	34.41M
September 23, 2025	11.39	11.27	11.27	11.43	11.13	45.69M
September 22, 2025	11.44	11.45	11.45	11.48	11.36	30.75M
September 19, 2025	11.53	11.44	11.44	11.57	11.42	33.61M
September 18, 2025	11.79	11.54	11.54	11.8	11.48	74.22M
September 17, 2025	11.76	11.84	11.84	11.91	11.72	56.59M
September 16, 2025	11.74	11.77	11.77	11.82	11.62	46.21M
September 15, 2025	11.76	11.72	11.72	11.82	11.68	30.15M
September 12, 2025	11.82	11.76	11.76	11.89	11.73	46.33M
September 11, 2025	11.55	11.89	11.89	11.93	11.52	69.47M
September 10, 2025	11.64	11.6	11.6	11.7	11.56	37.86M
September 09, 2025	11.66	11.68	11.68	11.77	11.62	44.01M
September 08, 2025	11.57	11.68	11.68	11.71	11.54	43.74M
September 05, 2025	11.6	11.64	11.64	11.67	11.48	48.84M
September 04, 2025	11.55	11.57	11.57	11.67	11.43	57.39M

Zheshang Securities Co., Ltd. (601878.SS) SHH