Zheshang Securities Co., Ltd. (601878.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
601878.SS Historical Return
If you invested ¥1000 in Zheshang Securities Co., Ltd. (601878.SS) since IPO date, it would be worth ¥881.49 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥829.33, while ¥1000 invested 1 year ago would be worth ¥936.11. This corresponds to total returns of -11.85%, -17.07%, -6.39%, respectively, with annualized returns of -1.39%, -3.67%, -6.39%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
601878.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 9.1 | 9.67 | 9.67 | 9.67 | 9.09 | 66.08M |
| June 18, 2026 | 9.35 | 9.11 | 9.11 | 9.38 | 9.1 | 34.32M |
| June 17, 2026 | 9.5 | 9.39 | 9.39 | 9.54 | 9.37 | 26.98M |
| June 16, 2026 | 9.41 | 9.5 | 9.5 | 9.55 | 9.4 | 34.36M |
| June 15, 2026 | 9.32 | 9.48 | 9.48 | 9.67 | 9.29 | 56.19M |
| June 12, 2026 | 9.04 | 9.3 | 9.3 | 9.32 | 8.96 | 49M |
| June 11, 2026 | 9.11 | 9.04 | 9.04 | 9.15 | 8.91 | 27.59M |
| June 10, 2026 | 9.02 | 9.11 | 9.11 | 9.13 | 8.99 | 23.28M |
| June 09, 2026 | 9.01 | 9.05 | 9.05 | 9.06 | 8.97 | 17.9M |
| June 08, 2026 | 9 | 9 | 9 | 9.06 | 8.89 | 29.45M |
| June 05, 2026 | 9.11 | 9.1 | 9.1 | 9.18 | 9.05 | 21.3M |
| June 04, 2026 | 9.25 | 9.11 | 9.11 | 9.3 | 9.08 | 27.5M |
| June 03, 2026 | 9.36 | 9.29 | 9.29 | 9.38 | 9.27 | 25.82M |
| June 02, 2026 | 9.4 | 9.38 | 9.38 | 9.44 | 9.32 | 25.13M |
| June 01, 2026 | 9.46 | 9.42 | 9.42 | 9.46 | 9.33 | 23.61M |
| May 29, 2026 | 9.33 | 9.44 | 9.44 | 9.48 | 9.32 | 36.31M |
| May 28, 2026 | 9.46 | 9.31 | 9.31 | 9.48 | 9.26 | 31.57M |
| May 27, 2026 | 9.52 | 9.46 | 9.46 | 9.67 | 9.41 | 32.44M |
| May 26, 2026 | 9.46 | 9.56 | 9.56 | 9.68 | 9.45 | 33.29M |
| May 25, 2026 | 9.47 | 9.5 | 9.5 | 9.56 | 9.39 | 22.68M |
| May 22, 2026 | 9.55 | 9.42 | 9.42 | 9.61 | 9.41 | 33.45M |
| May 21, 2026 | 9.61 | 9.55 | 9.55 | 9.85 | 9.55 | 51.89M |
| May 20, 2026 | 9.59 | 9.55 | 9.55 | 9.64 | 9.53 | 18.81M |
| May 19, 2026 | 9.57 | 9.63 | 9.63 | 9.66 | 9.52 | 23.39M |
| May 18, 2026 | 9.52 | 9.56 | 9.56 | 9.59 | 9.5 | 22.09M |
| May 15, 2026 | 9.74 | 9.56 | 9.56 | 9.77 | 9.53 | 32.92M |
| May 14, 2026 | 9.93 | 9.74 | 9.74 | 9.95 | 9.74 | 27.9M |
| May 13, 2026 | 9.95 | 9.93 | 9.93 | 9.99 | 9.84 | 33.43M |
| May 12, 2026 | 9.9 | 9.99 | 9.99 | 10.1 | 9.88 | 49.09M |
| May 11, 2026 | 9.8 | 9.93 | 9.93 | 9.98 | 9.73 | 44.38M |
| May 08, 2026 | 9.83 | 9.79 | 9.79 | 9.89 | 9.78 | 26.75M |
| May 07, 2026 | 9.93 | 9.86 | 9.86 | 9.93 | 9.78 | 32.18M |
| May 06, 2026 | 9.83 | 9.88 | 9.88 | 9.93 | 9.81 | 46.89M |
| April 30, 2026 | 9.81 | 9.85 | 9.85 | 10.01 | 9.8 | 38.48M |
| April 29, 2026 | 9.69 | 9.85 | 9.85 | 9.86 | 9.69 | 48.34M |
| April 28, 2026 | 9.6 | 9.77 | 9.77 | 9.96 | 9.56 | 85.06M |
| April 27, 2026 | 9.38 | 9.39 | 9.39 | 9.41 | 9.32 | 20.08M |
| April 24, 2026 | 9.43 | 9.36 | 9.36 | 9.47 | 9.36 | 19.21M |
| April 23, 2026 | 9.55 | 9.46 | 9.46 | 9.59 | 9.44 | 25.85M |
| April 22, 2026 | 9.55 | 9.57 | 9.57 | 9.64 | 9.5 | 22.3M |
| April 21, 2026 | 9.63 | 9.55 | 9.55 | 9.64 | 9.52 | 17.68M |
| April 20, 2026 | 9.67 | 9.64 | 9.64 | 9.69 | 9.63 | 19.39M |
| April 17, 2026 | 9.68 | 9.66 | 9.66 | 9.7 | 9.62 | 16.5M |
| April 16, 2026 | 9.68 | 9.7 | 9.7 | 9.73 | 9.66 | 17.23M |
| April 15, 2026 | 9.78 | 9.67 | 9.67 | 9.78 | 9.66 | 16.09M |
| April 14, 2026 | 9.74 | 9.73 | 9.73 | 9.77 | 9.62 | 21.19M |
| April 13, 2026 | 9.57 | 9.69 | 9.69 | 9.73 | 9.53 | 22.98M |
| April 10, 2026 | 9.52 | 9.64 | 9.64 | 9.82 | 9.52 | 46.77M |
| April 09, 2026 | 9.52 | 9.45 | 9.45 | 9.53 | 9.42 | 19.76M |
| April 08, 2026 | 9.42 | 9.6 | 9.6 | 9.61 | 9.39 | 36.99M |
| April 07, 2026 | 9.35 | 9.29 | 9.29 | 9.37 | 9.26 | 17.9M |
| April 03, 2026 | 9.51 | 9.34 | 9.34 | 9.54 | 9.34 | 20.58M |
| April 02, 2026 | 9.69 | 9.51 | 9.51 | 9.7 | 9.5 | 27.43M |
| April 01, 2026 | 9.75 | 9.72 | 9.72 | 9.78 | 9.67 | 22.1M |
| March 31, 2026 | 9.7 | 9.66 | 9.66 | 9.78 | 9.65 | 16.61M |
| March 30, 2026 | 9.64 | 9.7 | 9.7 | 9.71 | 9.6 | 16.5M |
| March 27, 2026 | 9.63 | 9.74 | 9.74 | 9.76 | 9.62 | 17.18M |
| March 26, 2026 | 9.81 | 9.7 | 9.7 | 9.84 | 9.68 | 17.44M |
| March 25, 2026 | 9.78 | 9.84 | 9.84 | 9.89 | 9.76 | 21.08M |
| March 24, 2026 | 9.76 | 9.77 | 9.77 | 9.81 | 9.66 | 21.14M |
AD
