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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	12.3	12.23	12.23	12.4	12.04	162.2M
August 15, 2025	11.82	12.13	12.13	12.29	11.81	184.07M
August 14, 2025	11.68	11.85	11.85	12.26	11.68	169.29M
August 13, 2025	11.55	11.7	11.7	11.84	11.48	112.22M
August 12, 2025	11.5	11.51	11.51	11.54	11.43	40.97M
August 11, 2025	11.4	11.48	11.48	11.55	11.38	50.04M
August 08, 2025	11.45	11.38	11.38	11.46	11.3	34.88M
August 07, 2025	11.47	11.46	11.46	11.56	11.4	46.89M
August 06, 2025	11.45	11.47	11.47	11.51	11.41	33.68M
August 05, 2025	11.35	11.46	11.46	11.47	11.35	41.91M
August 04, 2025	11.26	11.34	11.34	11.35	11.26	37.9M
August 01, 2025	11.36	11.34	11.34	11.46	11.31	45.77M
July 31, 2025	11.61	11.37	11.37	11.69	11.32	73.48M
July 30, 2025	11.74	11.66	11.66	11.78	11.56	61.06M
July 29, 2025	11.66	11.76	11.76	11.78	11.5	71.43M
July 28, 2025	11.7	11.73	11.73	11.94	11.63	86.28M
July 25, 2025	11.67	11.66	11.66	11.83	11.61	107.05M
July 24, 2025	11.28	11.59	11.59	11.59	11.28	105.2M
July 23, 2025	11.38	11.31	11.31	11.53	11.31	98.31M
July 22, 2025	11.34	11.32	11.32	11.37	11.19	49.99M
July 21, 2025	11.18	11.34	11.34	11.37	11.16	57.92M
July 18, 2025	11.21	11.18	11.18	11.25	11.15	37.93M
July 17, 2025	11.15	11.2	11.2	11.22	11.11	36.72M
July 16, 2025	11.15	11.15	11.15	11.22	11.07	35.92M
July 15, 2025	11.22	11.14	11.14	11.29	11.08	51.58M
July 14, 2025	11.39	11.2	11.2	11.4	11.2	56.51M
July 11, 2025	11.17	11.33	11.33	11.53	11.11	138.4M
July 10, 2025	10.91	11.12	11.12	11.2	10.9	79.73M
July 09, 2025	10.97	10.92	10.92	11.03	10.9	40.64M
July 08, 2025	10.81	10.96	10.96	10.98	10.8	41.01M
July 07, 2025	10.79	10.83	10.83	10.86	10.77	22.95M
July 04, 2025	10.84	10.81	10.81	10.98	10.75	46.56M
July 03, 2025	10.83	10.85	10.85	10.9	10.81	28.7M
July 02, 2025	10.86	10.82	10.82	10.89	10.8	24.44M
July 01, 2025	10.92	10.86	10.86	10.94	10.8	30.47M
June 30, 2025	10.97	10.91	10.91	11	10.85	39.53M
June 27, 2025	10.98	10.94	10.94	11.21	10.91	77.21M
June 26, 2025	11.1	10.95	10.95	11.12	10.94	70.25M
June 25, 2025	10.78	11.1	11.1	11.15	10.74	122.29M
June 24, 2025	10.52	10.73	10.73	10.78	10.51	54.85M
June 23, 2025	10.33	10.48	10.48	10.51	10.3	23.69M
June 20, 2025	10.44	10.38	10.38	10.5	10.36	23.61M
June 19, 2025	10.6	10.44	10.44	10.62	10.41	32.74M
June 18, 2025	10.71	10.6	10.6	10.72	10.55	28.43M
June 17, 2025	10.72	10.74	10.74	10.74	10.66	21.26M
June 16, 2025	10.59	10.71	10.71	10.73	10.57	26.42M
June 13, 2025	10.71	10.61	10.61	10.73	10.59	30.79M
June 12, 2025	10.72	10.75	10.75	10.82	10.71	28.94M
June 11, 2025	10.63	10.75	10.75	10.88	10.63	48.69M
June 10, 2025	10.78	10.61	10.61	10.78	10.55	33.74M
June 09, 2025	10.68	10.78	10.78	10.83	10.68	36.94M
June 06, 2025	10.75	10.64	10.64	10.76	10.62	22.2M
June 05, 2025	10.63	10.74	10.74	10.77	10.62	34.38M
June 04, 2025	10.53	10.64	10.64	10.68	10.5	35.76M
June 03, 2025	10.41	10.52	10.52	10.56	10.38	25.19M
May 30, 2025	10.48	10.44	10.44	10.49	10.42	19.37M
May 29, 2025	10.41	10.51	10.51	10.53	10.4	24.06M
May 28, 2025	10.49	10.41	10.41	10.49	10.41	16.56M
May 27, 2025	10.52	10.46	10.46	10.52	10.43	18.93M
May 26, 2025	10.49	10.51	10.51	10.53	10.45	18.8M

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