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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	11.97	11.55	11.55	11.99	11.46	73.29M
September 02, 2025	12.01	11.91	11.91	12.08	11.81	74.88M
September 01, 2025	12.15	12.02	12.02	12.19	11.95	61.86M
August 29, 2025	12.18	12.08	12.08	12.23	12.01	78.92M
August 28, 2025	11.95	12.16	12.16	12.17	11.85	93.11M
August 27, 2025	12.3	12.01	12.01	12.46	12.01	122.79M
August 26, 2025	12.44	12.35	12.35	12.48	12.3	87.81M
August 25, 2025	12.56	12.5	12.5	12.68	12.31	161.33M
August 22, 2025	12.01	12.39	12.39	12.45	12.01	137.83M
August 21, 2025	12.19	12.04	12.04	12.27	11.96	73.95M
August 20, 2025	11.97	12.16	12.16	12.16	11.85	91.04M
August 19, 2025	12.12	11.97	11.97	12.18	11.95	86.61M
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

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