China Zheshang Bank Co., Ltd (601916.SS) SHH
2.96
-0.01(-0.34%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
2.96
-0.01(-0.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 2.97 | 2.96 | 2.96 | 2.98 | 2.95 | 100.24M |
| April 02, 2026 | 2.98 | 2.97 | 2.97 | 3 | 2.97 | 98.61M |
| April 01, 2026 | 3.02 | 2.99 | 2.99 | 3.03 | 2.97 | 176.23M |
| March 31, 2026 | 3.06 | 3 | 3 | 3.07 | 3 | 283.58M |
| March 30, 2026 | 3.07 | 3.09 | 3.09 | 3.11 | 3.07 | 118.49M |
| March 27, 2026 | 3.1 | 3.09 | 3.09 | 3.11 | 3.06 | 114.95M |
| March 26, 2026 | 3.11 | 3.1 | 3.1 | 3.12 | 3.09 | 127.17M |
| March 25, 2026 | 3.09 | 3.1 | 3.1 | 3.11 | 3.06 | 147.52M |
| March 24, 2026 | 3 | 3.09 | 3.09 | 3.09 | 2.99 | 203.29M |
| March 23, 2026 | 3.08 | 2.98 | 2.98 | 3.09 | 2.97 | 249.33M |
| March 20, 2026 | 3.1 | 3.09 | 3.09 | 3.12 | 3.08 | 144.37M |
| March 19, 2026 | 3.12 | 3.11 | 3.11 | 3.13 | 3.1 | 140.13M |
| March 18, 2026 | 3.13 | 3.12 | 3.12 | 3.13 | 3.08 | 174.08M |
| March 17, 2026 | 3.1 | 3.13 | 3.13 | 3.15 | 3.09 | 176.35M |
| March 16, 2026 | 3.1 | 3.1 | 3.1 | 3.12 | 3.08 | 140.72M |
| March 13, 2026 | 3.09 | 3.1 | 3.1 | 3.13 | 3.07 | 218.15M |
| March 12, 2026 | 3.06 | 3.09 | 3.09 | 3.1 | 3.05 | 224.29M |
| March 11, 2026 | 3.03 | 3.06 | 3.06 | 3.06 | 3.01 | 171.64M |
| March 10, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 2.99 | 73.29M |
| March 09, 2026 | 3.01 | 3.01 | 3.01 | 3.03 | 3 | 152.45M |
| March 06, 2026 | 3 | 3.02 | 3.02 | 3.02 | 2.99 | 121.01M |
| March 05, 2026 | 2.97 | 3 | 3 | 3.01 | 2.97 | 156.85M |
| March 04, 2026 | 2.99 | 2.97 | 2.97 | 3 | 2.95 | 134.04M |
| March 03, 2026 | 3 | 3 | 3 | 3.03 | 2.99 | 175.34M |
| March 02, 2026 | 2.98 | 3.01 | 3.01 | 3.02 | 2.97 | 188.75M |
| February 27, 2026 | 2.96 | 2.98 | 2.98 | 2.99 | 2.96 | 143.24M |
| February 26, 2026 | 2.97 | 2.97 | 2.97 | 2.98 | 2.95 | 83.67M |
| February 25, 2026 | 2.97 | 2.96 | 2.96 | 3 | 2.96 | 121.36M |
| February 24, 2026 | 2.98 | 2.97 | 2.97 | 2.99 | 2.97 | 83.29M |
| February 13, 2026 | 2.96 | 2.96 | 0 | 2.98 | 2.95 | 94.05M |
| February 12, 2026 | 3.01 | 2.96 | 0 | 3.01 | 2.96 | 120.01M |
| February 11, 2026 | 3 | 3 | 0 | 3.01 | 2.98 | 103.95M |
| February 10, 2026 | 2.97 | 3 | 0 | 3 | 2.97 | 131.25M |
| February 09, 2026 | 2.97 | 2.97 | 0 | 2.98 | 2.95 | 108.97M |
| February 06, 2026 | 2.96 | 2.96 | 0 | 2.97 | 2.94 | 120.09M |
| February 05, 2026 | 2.93 | 2.97 | 0 | 2.97 | 2.93 | 167M |
| February 04, 2026 | 2.92 | 2.93 | 0 | 2.94 | 2.91 | 85.67M |
| February 03, 2026 | 2.94 | 2.92 | 0 | 2.94 | 2.91 | 98.4M |
| February 02, 2026 | 2.91 | 2.94 | 0 | 2.96 | 2.9 | 187.76M |
| January 30, 2026 | 2.93 | 2.91 | 0 | 2.95 | 2.91 | 135.62M |
| January 29, 2026 | 2.91 | 2.93 | 0 | 2.94 | 2.88 | 202.88M |
| January 28, 2026 | 2.93 | 2.91 | 0 | 2.94 | 2.91 | 180.71M |
| January 27, 2026 | 2.94 | 2.92 | 0 | 2.95 | 2.92 | 131.35M |
| January 26, 2026 | 2.95 | 2.94 | 0 | 2.96 | 2.94 | 120.5M |
| January 23, 2026 | 2.97 | 2.95 | 0 | 2.97 | 2.95 | 140.01M |
| January 22, 2026 | 2.96 | 2.96 | 0 | 2.98 | 2.96 | 101.89M |
| January 21, 2026 | 2.99 | 2.96 | 0 | 3 | 2.96 | 141.4M |
| January 20, 2026 | 2.98 | 3 | 0 | 3.01 | 2.97 | 124.85M |
| January 19, 2026 | 2.97 | 2.98 | 0 | 2.99 | 2.97 | 79.31M |
| January 16, 2026 | 3 | 2.98 | 0 | 3.01 | 2.98 | 134.3M |
| January 15, 2026 | 3.03 | 3 | 0 | 3.03 | 3 | 114M |
| January 14, 2026 | 3.04 | 3.02 | 0 | 3.05 | 3.02 | 127.52M |
| January 13, 2026 | 3.03 | 3.04 | 0 | 3.05 | 3.03 | 97.45M |
| January 12, 2026 | 3.03 | 3.03 | 0 | 3.04 | 3.02 | 75.89M |
| January 09, 2026 | 3.03 | 3.03 | 0 | 3.04 | 3.03 | 65.31M |
| January 08, 2026 | 3.04 | 3.03 | 0 | 3.05 | 3.03 | 71.92M |
| January 07, 2026 | 3.05 | 3.04 | 0 | 3.06 | 3.04 | 68.62M |
| January 06, 2026 | 3.05 | 3.05 | 0 | 3.05 | 3.04 | 66.48M |
| January 05, 2026 | 3.04 | 3.04 | 0 | 3.05 | 3.03 | 71.23M |
| December 31, 2025 | 3.03 | 3.04 | 0 | 3.05 | 3.03 | 59.81M |