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 ¥828.62 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥739.02, while ¥1000 invested 1 year ago would be worth ¥778.25. This corresponds to total returns of -17.14%, -26.1%, -22.17%, respectively, with annualized returns of -2.02%, -5.87%, -22.17%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 10, 2026 | 9.45 | 9.48 | 9.48 | 9.52 | 9.43 | 17.52M |
| August 07, 2026 | 9.42 | 9.45 | 9.45 | 9.54 | 9.39 | 20.96M |
| August 06, 2026 | 9.52 | 9.44 | 9.44 | 9.53 | 9.41 | 24.52M |
| August 05, 2026 | 9.6 | 9.56 | 9.56 | 9.62 | 9.54 | 25.13M |
| August 04, 2026 | 9.61 | 9.58 | 9.58 | 9.65 | 9.55 | 20.73M |
| August 03, 2026 | 9.49 | 9.61 | 9.61 | 9.62 | 9.47 | 21.92M |
| July 31, 2026 | 9.5 | 9.55 | 9.55 | 9.57 | 9.49 | 24.35M |
| July 30, 2026 | 9.43 | 9.51 | 9.51 | 9.54 | 9.41 | 26.07M |
| July 29, 2026 | 9.38 | 9.54 | 9.54 | 9.56 | 9.37 | 25.47M |
| July 28, 2026 | 9.41 | 9.38 | 9.38 | 9.45 | 9.37 | 17.19M |
| July 27, 2026 | 9.41 | 9.47 | 9.47 | 9.48 | 9.32 | 18.2M |
| July 23, 2026 | 9.57 | 9.67 | 9.67 | 9.67 | 9.56 | 25M |
| July 22, 2026 | 9.64 | 9.58 | 9.58 | 9.65 | 9.5 | 26.71M |
| July 21, 2026 | 9.67 | 9.68 | 9.68 | 9.79 | 9.59 | 41.28M |
| July 20, 2026 | 9.54 | 9.67 | 9.67 | 9.68 | 9.52 | 37.81M |
| July 17, 2026 | 9.55 | 9.54 | 9.54 | 9.68 | 9.47 | 34.74M |
| July 16, 2026 | 9.61 | 9.57 | 9.57 | 9.65 | 9.53 | 24.94M |
| July 15, 2026 | 9.49 | 9.68 | 9.68 | 9.71 | 9.47 | 38.39M |
| July 14, 2026 | 9.45 | 9.51 | 9.51 | 9.51 | 9.38 | 24.72M |
| July 13, 2026 | 9.53 | 9.48 | 9.48 | 9.58 | 9.46 | 22.95M |
| July 10, 2026 | 9.58 | 9.57 | 9.57 | 9.64 | 9.46 | 26.07M |
| July 09, 2026 | 9.57 | 9.63 | 9.63 | 9.65 | 9.43 | 30.09M |
| July 08, 2026 | 9.58 | 9.59 | 9.59 | 9.7 | 9.52 | 22.74M |
| July 07, 2026 | 9.75 | 9.58 | 9.58 | 9.75 | 9.55 | 27.95M |
| July 06, 2026 | 9.83 | 9.78 | 9.78 | 9.86 | 9.72 | 35.28M |
| July 03, 2026 | 9.71 | 9.75 | 9.75 | 9.78 | 9.61 | 41.7M |
| July 02, 2026 | 9.75 | 9.68 | 9.68 | 9.84 | 9.64 | 50.34M |
| July 01, 2026 | 9.46 | 9.87 | 9.87 | 9.88 | 9.45 | 73.67M |
| June 30, 2026 | 9.51 | 9.5 | 9.5 | 9.61 | 9.4 | 42.47M |
| June 29, 2026 | 9.51 | 9.57 | 9.57 | 9.7 | 9.41 | 48.1M |
| June 26, 2026 | 9.78 | 9.51 | 9.51 | 9.95 | 9.5 | 69.71M |
| June 25, 2026 | 9.45 | 9.9 | 9.9 | 9.96 | 9.36 | 96.77M |
| June 24, 2026 | 9.58 | 9.42 | 9.42 | 9.77 | 9.4 | 49.68M |
| June 23, 2026 | 9.62 | 9.67 | 9.67 | 9.88 | 9.6 | 72.48M |
| 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 |
AD
