Zheshang Securities Co., Ltd. (601878.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In CNY
If you invested ¥1000 in Zheshang Securities Co., Ltd. (601878.SS) since IPO date, it would be worth ¥790.34 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥731.65, while ¥1000 invested 1 year ago would be worth ¥763.2. This corresponds to total returns of -20.97%, -26.84%, -23.68%, respectively, with annualized returns of -2.48%, -6.05%, -23.68%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 8.79 | 8.73 | 8.73 | 8.81 | 8.72 | 14.65M |
| November 10, 2026 | 8.86 | 8.82 | 8.82 | 8.87 | 8.8 | 11.75M |
| November 09, 2026 | 8.9 | 8.82 | 8.82 | 8.92 | 8.81 | 12.73M |
| November 06, 2026 | 8.8 | 8.87 | 8.87 | 8.91 | 8.79 | 15.94M |
| November 05, 2026 | 8.93 | 8.94 | 8.94 | 8.96 | 8.9 | 16.71M |
| November 04, 2026 | 8.92 | 8.96 | 8.96 | 9 | 8.85 | 25.82M |
| November 03, 2026 | 8.86 | 8.92 | 8.92 | 8.95 | 8.82 | 25.86M |
| November 02, 2026 | 8.56 | 8.88 | 8.88 | 8.88 | 8.56 | 33.65M |
| October 30, 2026 | 8.54 | 8.52 | 8.52 | 8.67 | 8.48 | 18.41M |
| October 29, 2026 | 8.78 | 8.66 | 8.66 | 8.8 | 8.61 | 21.47M |
| October 28, 2026 | 8.94 | 8.79 | 8.79 | 8.96 | 8.79 | 17.69M |
| October 27, 2026 | 9.02 | 8.88 | 8.88 | 9.05 | 8.88 | 17.1M |
| October 26, 2026 | 8.84 | 9.02 | 9.02 | 9.05 | 8.82 | 26.92M |
| October 23, 2026 | 8.75 | 8.87 | 8.87 | 8.87 | 8.61 | 28.97M |
| October 22, 2026 | 8.92 | 8.78 | 8.78 | 8.92 | 8.77 | 20.65M |
| October 21, 2026 | 8.93 | 8.87 | 8.87 | 8.95 | 8.85 | 13.23M |
| October 20, 2026 | 8.93 | 8.93 | 8.93 | 8.96 | 8.87 | 15.57M |
| October 19, 2026 | 8.91 | 8.96 | 8.96 | 8.98 | 8.9 | 13.01M |
| October 16, 2026 | 9.05 | 8.95 | 8.95 | 9.07 | 8.88 | 23.81M |
| October 15, 2026 | 8.95 | 9.04 | 9.04 | 9.08 | 8.92 | 25.23M |
| October 14, 2026 | 9 | 9.04 | 9.04 | 9.07 | 8.99 | 14M |
| October 13, 2026 | 9 | 9.02 | 9.02 | 9.07 | 8.95 | 15.74M |
| October 12, 2026 | 8.94 | 9.04 | 9.04 | 9.08 | 8.94 | 18.33M |
| October 09, 2026 | 8.87 | 8.96 | 8.96 | 8.98 | 8.83 | 19.6M |
| October 08, 2026 | 8.96 | 8.84 | 8.84 | 9.01 | 8.82 | 18.81M |
| September 30, 2026 | 8.95 | 8.97 | 8.97 | 8.98 | 8.92 | 10.82M |
| September 29, 2026 | 8.9 | 8.92 | 8.92 | 8.98 | 8.9 | 10.21M |
| September 28, 2026 | 9.02 | 8.91 | 8.91 | 9.04 | 8.89 | 15.83M |
| September 24, 2026 | 9.13 | 9.02 | 9.02 | 9.14 | 9.01 | 13.56M |
| September 23, 2026 | 9.15 | 9.14 | 9.14 | 9.18 | 9.11 | 13.32M |
| September 22, 2026 | 9.16 | 9.14 | 9.14 | 9.2 | 9.14 | 16.25M |
| September 21, 2026 | 9.08 | 9.15 | 9.15 | 9.17 | 9.06 | 15.41M |
| September 18, 2026 | 9 | 9.08 | 9.08 | 9.1 | 9 | 14.82M |
| September 17, 2026 | 9.01 | 8.98 | 8.98 | 9.05 | 8.97 | 10.87M |
| September 16, 2026 | 8.99 | 9.04 | 9.04 | 9.08 | 8.94 | 15.86M |
| September 15, 2026 | 9.06 | 9 | 9 | 9.09 | 9 | 11.78M |
| September 11, 2026 | 9.31 | 9.09 | 9.09 | 9.31 | 9.08 | 33.65M |
| September 10, 2026 | 9.31 | 9.35 | 9.35 | 9.38 | 9.27 | 15.68M |
| September 09, 2026 | 9.36 | 9.32 | 9.32 | 9.36 | 9.29 | 13.78M |
| September 08, 2026 | 9.35 | 9.37 | 9.37 | 9.41 | 9.34 | 13.2M |
| September 07, 2026 | 9.5 | 9.36 | 9.36 | 9.5 | 9.35 | 21.82M |
| September 04, 2026 | 9.43 | 9.47 | 9.47 | 9.53 | 9.41 | 25.94M |
| September 03, 2026 | 9.37 | 9.41 | 9.41 | 9.5 | 9.36 | 24.93M |
| September 02, 2026 | 9.46 | 9.35 | 9.35 | 9.48 | 9.33 | 20.74M |
| September 01, 2026 | 9.37 | 9.48 | 9.48 | 9.51 | 9.35 | 30.54M |
| August 31, 2026 | 9.35 | 9.39 | 9.39 | 9.44 | 9.29 | 23.71M |
| August 28, 2026 | 9.35 | 9.37 | 9.37 | 9.41 | 9.31 | 23.91M |
| August 27, 2026 | 9.3 | 9.38 | 9.38 | 9.39 | 9.28 | 29.36M |
| August 26, 2026 | 9.26 | 9.33 | 9.33 | 9.39 | 9.21 | 35.61M |
| August 25, 2026 | 9.15 | 9.21 | 9.21 | 9.21 | 9.14 | 11.47M |
| August 24, 2026 | 9.15 | 9.15 | 9.15 | 9.22 | 9.13 | 13.77M |
| August 21, 2026 | 9.18 | 9.17 | 9.17 | 9.22 | 9.13 | 11.01M |
| August 20, 2026 | 9.15 | 9.2 | 9.2 | 9.24 | 9.14 | 14.51M |
| August 19, 2026 | 9.24 | 9.15 | 9.15 | 9.29 | 9.13 | 20.77M |
| August 18, 2026 | 9.34 | 9.25 | 9.25 | 9.35 | 9.23 | 17.98M |
| August 17, 2026 | 9.32 | 9.35 | 9.35 | 9.36 | 9.26 | 13.62M |
| August 14, 2026 | 9.45 | 9.32 | 9.32 | 9.47 | 9.3 | 26.81M |
| August 13, 2026 | 9.44 | 9.45 | 9.45 | 9.56 | 9.44 | 27.1M |
| August 12, 2026 | 9.43 | 9.46 | 9.46 | 9.48 | 9.41 | 13.23M |
| August 11, 2026 | 9.48 | 9.44 | 9.44 | 9.5 | 9.42 | 15.63M |