Shanghai - Delayed Quote
CNY
Industrial Securities Co.,Ltd. (601377.SS)
5.48
+0.16
(+3.01%)
At close: 3:00:00 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
5.33
5.50
5.32
5.48
5.48
81,778,512
Oct 30, 2026
5.37
5.41
5.31
5.32
5.32
47,552,825
Oct 29, 2026
5.48
5.48
5.37
5.39
5.39
44,202,314
Oct 28, 2026
5.55
5.56
5.46
5.47
5.47
34,470,372
Oct 27, 2026
5.58
5.61
5.52
5.52
5.52
49,389,512
Oct 26, 2026
5.49
5.62
5.47
5.60
5.60
54,416,407
Oct 23, 2026
5.40
5.52
5.32
5.51
5.51
71,686,730
Oct 22, 2026
5.51
5.52
5.41
5.44
5.44
63,332,388
Oct 21, 2026
5.62
5.64
5.49
5.50
5.50
69,998,620
Oct 20, 2026
5.66
5.67
5.60
5.62
5.62
48,144,879
Oct 19, 2026
5.66
5.69
5.63
5.67
5.67
35,819,334
Oct 16, 2026
5.73
5.75
5.62
5.67
5.67
59,071,059
Oct 15, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 15, 2026
5.69
5.75
5.65
5.73
5.73
64,662,983
Oct 14, 2026
5.73
5.81
5.73
5.76
5.71
45,076,872
Oct 13, 2026
5.76
5.79
5.73
5.74
5.69
48,579,444
Oct 12, 2026
5.77
5.81
5.76
5.78
5.73
48,429,569
Oct 9, 2026
5.68
5.80
5.66
5.77
5.72
63,765,784
Oct 8, 2026
5.72
5.75
5.64
5.68
5.63
54,679,930
Sep 30, 2026
5.72
5.74
5.70
5.72
5.67
49,489,493
Sep 29, 2026
5.77
5.77
5.72
5.72
5.67
41,055,291
Sep 28, 2026
5.85
5.86
5.71
5.74
5.69
60,053,501
Sep 24, 2026
5.91
5.91
5.82
5.87
5.82
48,021,465
Sep 23, 2026
5.97
5.98
5.91
5.92
5.87
41,543,480
Sep 22, 2026
5.99
6.01
5.95
5.97
5.92
53,285,371
Sep 21, 2026
5.92
5.98
5.90
5.97
5.92
52,803,068
Sep 18, 2026
5.87
5.93
5.85
5.91
5.86
56,058,759
Sep 17, 2026
5.88
5.91
5.83
5.85
5.80
48,798,617
Sep 16, 2026
5.79
5.92
5.75
5.91
5.86
84,079,927
Sep 15, 2026
5.82
5.86
5.78
5.80
5.75
48,935,518
Sep 14, 2026
5.82
5.84
5.80
5.82
5.77
32,035,766
Sep 11, 2026
5.95
5.95
5.79
5.84
5.79
77,865,049
Sep 10, 2026
5.92
5.98
5.91
5.97
5.92
56,599,256
Sep 9, 2026
5.90
5.94
5.88
5.93
5.88
43,571,843
Sep 8, 2026
5.89
5.94
5.89
5.91
5.86
38,441,458
Sep 7, 2026
5.97
5.99
5.86
5.91
5.86
79,912,479
Sep 4, 2026
5.93
6.01
5.91
5.96
5.91
101,514,807
Sep 3, 2026
5.86
5.95
5.86
5.92
5.87
70,404,986
Sep 2, 2026
5.92
5.93
5.84
5.86
5.81
60,284,956
Sep 1, 2026
5.91
5.96
5.89
5.95
5.90
65,216,426
Aug 31, 2026
5.91
5.93
5.86
5.92
5.87
63,357,288
Aug 28, 2026
5.93
5.95
5.89
5.93
5.88
55,521,089
Aug 27, 2026
5.90
5.95
5.88
5.95
5.90
88,178,819
Aug 26, 2026
5.82
5.94
5.82
5.93
5.88
98,660,102
Aug 25, 2026
5.81
5.83
5.79
5.83
5.78
32,703,808
Aug 24, 2026
5.79
5.84
5.78
5.81
5.76
49,369,700
Aug 21, 2026
5.78
5.81
5.73
5.79
5.74
38,504,952
Aug 20, 2026
5.79
5.80
5.76
5.78
5.73
44,259,825
Aug 19, 2026
5.82
5.83
5.75
5.77
5.72
53,576,945
Aug 18, 2026
5.84
5.85
5.79
5.82
5.77
47,407,958
Aug 17, 2026
5.83
5.86
5.82
5.85
5.80
48,698,048
Aug 14, 2026
5.88
5.89
5.82
5.84
5.79
48,486,670
Aug 13, 2026
5.88
5.93
5.87
5.88
5.83
58,010,005
Aug 12, 2026
5.86
5.89
5.85
5.87
5.82
38,821,297
Aug 11, 2026
5.90
5.92
5.86
5.86
5.81
46,208,221
Aug 10, 2026
5.90
5.93
5.87
5.91
5.86
53,149,960
Aug 7, 2026
5.90
5.91
5.85
5.89
5.84
64,233,807
Aug 6, 2026
6.00
6.00
5.89
5.91
5.86
95,319,009
Aug 5, 2026
6.02
6.03
5.99
6.01
5.96
80,090,747
Aug 4, 2026
6.04
6.07
5.99
6.01
5.96
97,369,233
Aug 3, 2026
6.00
6.05
5.99
6.04
5.99
70,859,041
Jul 31, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
6.04
6.06
6.00
6.04
5.99
73,165,630
Jul 30, 2026
6.05
6.11
6.03
6.11
5.96
90,334,158
Jul 29, 2026
6.05
6.10
5.99
6.09
5.94
118,167,653
Jul 28, 2026
6.08
6.11
6.04
6.05
5.90
55,552,526
Jul 27, 2026
6.07
6.13
6.02
6.12
5.97
55,580,247
Jul 24, 2026
6.19
6.20
6.08
6.08
5.93
70,901,951
Jul 23, 2026
6.13
6.23
6.12
6.22
6.07
78,158,516
Jul 22, 2026
6.15
6.16
6.09
6.13
5.98
75,080,379
Jul 21, 2026
6.20
6.25
6.13
6.18
6.03
105,493,352
Jul 20, 2026
6.15
6.24
6.12
6.20
6.05
110,773,194
Jul 17, 2026
6.15
6.22
6.07
6.12
5.97
114,084,057
Jul 16, 2026
6.16
6.19
6.12
6.17
6.02
72,832,246
Jul 15, 2026
6.13
6.24
6.11
6.21
6.06
117,679,826
Jul 14, 2026
6.06
6.13
6.03
6.13
5.98
72,248,327
Jul 13, 2026
6.11
6.16
6.05
6.08
5.93
83,801,205
Jul 10, 2026
6.10
6.21
6.02
6.16
6.01
116,141,578
Jul 9, 2026
6.06
6.13
6.00
6.13
5.98
78,046,459
Jul 8, 2026
6.09
6.13
6.04
6.04
5.89
58,269,948
Jul 7, 2026
6.18
6.19
6.07
6.10
5.95
82,952,112
Jul 6, 2026
6.23
6.26
6.15
6.21
6.06
89,871,494
Jul 3, 2026
6.16
6.19
6.09
6.17
6.02
112,725,722
Jul 2, 2026
6.27
6.29
6.12
6.13
5.98
152,983,476
Jul 1, 2026
6.02
6.35
6.02
6.27
6.11
226,851,015
Jun 30, 2026
6.07
6.12
5.98
6.04
5.89
117,118,309
Jun 29, 2026
6.00
6.18
5.99
6.07
5.92
135,643,127
Jun 26, 2026
6.17
6.28
5.98
6.00
5.85
169,387,327
Jun 25, 2026
6.10
6.31
6.04
6.23
6.07
197,768,280
Jun 24, 2026
6.16
6.30
6.08
6.10
5.95
166,488,291
Jun 23, 2026
6.24
6.38
6.16
6.22
6.07
247,260,383
Jun 22, 2026
5.80
6.26
5.79
6.24
6.08
309,214,861
Jun 18, 2026
6.05
6.07
5.81
5.82
5.68
155,685,712
Jun 17, 2026
6.13
6.16
6.05
6.08
5.93
91,092,363
Jun 16, 2026
6.03
6.15
6.02
6.13
5.98
105,210,929
Jun 15, 2026
6.02
6.22
6.00
6.11
5.96
180,611,066
Jun 12, 2026
5.84
6.03
5.81
6.00
5.85
147,500,415
Jun 11, 2026
5.82
5.92
5.79
5.84
5.69
72,831,523
Jun 10, 2026
5.74
5.88
5.73
5.86
5.71
87,081,034
Jun 9, 2026
5.79
5.81
5.71
5.76
5.62
59,940,752
Jun 8, 2026
5.76
5.83
5.72
5.80
5.66
78,417,926
Jun 5, 2026
5.81
5.88
5.80
5.84
5.69
76,808,675
Jun 4, 2026
5.75
5.92
5.74
5.85
5.70
130,243,895
Jun 3, 2026
5.81
5.83
5.74
5.77
5.63
79,143,856
Jun 2, 2026
5.76
5.83
5.73
5.81
5.67
75,062,400
Jun 1, 2026
5.74
5.79
5.69
5.77
5.63
55,304,724
May 29, 2026
5.70
5.82
5.69
5.75
5.61
87,072,690
May 28, 2026
5.85
5.86
5.63
5.71
5.57
109,952,383
May 27, 2026
5.84
5.96
5.80
5.86
5.71
88,641,551
May 26, 2026
5.78
5.91
5.76
5.86
5.71
93,176,772
May 25, 2026
5.82
5.88
5.74
5.80
5.66
78,445,829
May 22, 2026
5.84
5.86
5.76
5.82
5.68
79,879,303
May 21, 2026
5.91
6.08
5.82
5.82
5.68
147,103,469
May 20, 2026
5.91
5.92
5.86
5.88
5.73
38,438,422
May 19, 2026
5.85
5.95
5.83
5.94
5.79
52,204,665
May 18, 2026
5.88
5.93
5.83
5.86
5.71
53,875,425
May 15, 2026
6.02
6.03
5.88
5.89
5.74
99,621,561
May 14, 2026
6.12
6.16
6.02
6.02
5.87
90,807,117
May 13, 2026
6.12
6.14
6.06
6.11
5.96
78,844,241
May 12, 2026
6.14
6.19
6.08
6.14
5.99
102,961,351
May 11, 2026
6.06
6.16
6.01
6.13
5.98
111,227,370
May 8, 2026
6.07
6.11
6.03
6.06
5.91
71,056,841
May 7, 2026
6.19
6.21
6.07
6.10
5.95
109,803,849
May 6, 2026
6.08
6.19
6.07
6.17
6.02
128,814,121
Apr 30, 2026
6.05
6.15
6.00
6.07
5.92
137,072,596
Apr 29, 2026
5.89
5.96
5.87
5.96
5.81
70,568,439
Apr 28, 2026
5.85
5.97
5.85
5.91
5.76
78,022,734
Apr 27, 2026
5.88
5.92
5.85
5.86
5.71
47,421,629
Apr 24, 2026
5.91
5.92
5.85
5.87
5.72
45,973,008
Apr 23, 2026
5.96
5.99
5.91
5.92
5.77
55,897,161
Apr 22, 2026
5.95
6.04
5.92
5.98
5.83
69,118,823
Apr 21, 2026
6.00
6.00
5.94
5.96
5.81
62,536,216
Apr 20, 2026
6.00
6.04
5.98
6.02
5.87
83,727,332
Apr 17, 2026
6.00
6.01
5.94
5.98
5.83
78,427,574
Apr 16, 2026
6.04
6.06
5.99
6.01
5.86
88,063,121
Apr 15, 2026
6.05
6.07
5.99
6.02
5.87
68,642,652
Apr 14, 2026
6.09
6.12
5.97
6.04
5.89
99,928,326
Apr 13, 2026
6.00
6.11
5.97
6.05
5.90
87,496,629
Apr 10, 2026
5.89
6.18
5.89
6.00
5.85
203,186,520
Apr 9, 2026
5.87
5.88
5.80
5.81
5.67
60,087,049
Apr 8, 2026
5.75
5.94
5.74
5.93
5.78
122,062,661
Apr 7, 2026
5.71
5.73
5.62
5.66
5.52
71,205,229
Apr 3, 2026
5.83
5.84
5.68
5.71
5.57
67,332,975
Apr 2, 2026
5.92
5.93
5.79
5.81
5.67
79,490,358
Apr 1, 2026
5.95
5.97
5.89
5.94
5.79
66,310,431
Mar 31, 2026
5.94
6.00
5.86
5.87
5.72
86,379,156
Mar 30, 2026
5.99
6.00
5.87
5.93
5.78
103,331,996
Mar 27, 2026
5.98
6.08
5.96
6.06
5.91
45,684,030
Mar 26, 2026
6.15
6.16
6.00
6.02
5.87
74,197,030
Mar 25, 2026
6.09
6.18
6.06
6.16
6.01
57,524,123
Mar 24, 2026
6.08
6.11
6.01
6.07
5.92
64,010,360
Mar 23, 2026
6.20
6.21
5.98
6.01
5.86
94,360,945
Mar 20, 2026
6.36
6.37
6.27
6.27
6.11
59,890,764
Mar 19, 2026
6.40
6.41
6.31
6.33
6.17
70,229,185
Mar 18, 2026
6.47
6.47
6.37
6.44
6.28
71,900,348
Mar 17, 2026
6.43
6.56
6.40
6.47
6.31
110,122,664
Mar 16, 2026
6.43
6.43
6.38
6.41
6.25
52,322,144
Mar 13, 2026
6.49
6.53
6.43
6.43
6.27
74,130,218
Mar 12, 2026
6.50
6.55
6.47
6.52
6.36
67,158,822
Mar 11, 2026
6.50
6.54
6.46
6.52
6.36
65,228,780
Mar 10, 2026
6.50
6.54
6.46
6.49
6.33
69,954,983
Mar 9, 2026
6.50
6.54
6.46
6.47
6.31
77,818,858
Mar 6, 2026
6.48
6.61
6.45
6.60
6.44
90,310,716
Mar 5, 2026
6.46
6.53
6.43
6.52
6.36
72,000,254
Mar 4, 2026
6.47
6.49
6.37
6.41
6.25
95,005,237
Mar 3, 2026
6.63
6.68
6.50
6.51
6.35
113,462,477
Mar 2, 2026
6.68
6.70
6.57
6.64
6.47
114,542,653
Feb 27, 2026
6.73
6.77
6.69
6.75
6.58
89,371,706
Feb 26, 2026
6.81
6.83
6.73
6.75
6.58
123,046,650
Feb 25, 2026
6.87
6.97
6.77
6.82
6.65
188,366,903
Feb 24, 2026
6.89
6.92
6.83
6.86
6.69
99,825,933
Feb 13, 2026
6.90
7.03
6.85
6.85
6.68
108,058,124
Feb 12, 2026
6.95
6.97
6.90
6.92
6.75
78,125,983
Feb 11, 2026
7.02
7.03
6.95
6.97
6.80
53,873,550
Feb 10, 2026
6.96
7.06
6.95
7.02
6.85
82,181,573
Feb 9, 2026
6.95
7.06
6.91
6.97
6.80
119,690,571
Feb 6, 2026
6.86
6.94
6.82
6.90
6.73
84,425,340
Feb 5, 2026
6.80
6.96
6.78
6.90
6.73
123,600,713
Feb 4, 2026
6.71
6.84
6.68
6.84
6.67
89,572,559
Feb 3, 2026
6.79
6.82
6.66
6.73
6.56
125,440,781
Feb 2, 2026
6.85
6.93
6.74
6.75
6.58
126,117,756
Jan 30, 2026
6.96
6.98
6.83
6.88
6.71
119,795,893
Jan 29, 2026
6.92
7.05
6.84
7.02
6.85
208,151,245
Jan 28, 2026
6.93
7.14
6.92
6.93
6.76
270,523,854
Jan 27, 2026
7.08
7.08
6.92
6.93
6.76
155,384,511
Jan 26, 2026
6.87
7.35
6.87
7.09
6.91
326,013,553
Jan 23, 2026
6.86
6.90
6.84
6.87
6.70
114,622,361
Jan 22, 2026
6.82
6.90
6.81
6.86
6.69
98,832,425
Jan 21, 2026
6.86
6.88
6.78
6.81
6.64
119,828,242
Jan 20, 2026
6.88
6.91
6.85
6.88
6.71
83,597,102
Jan 19, 2026
6.88
6.90
6.83
6.89
6.72
101,714,150
Jan 16, 2026
6.99
7.04
6.85
6.88
6.71
136,666,075
Jan 15, 2026
7.10
7.12
6.91
6.95
6.78
189,338,009
Jan 14, 2026
7.18
7.30
7.09
7.14
6.96
193,222,990
Jan 13, 2026
7.29
7.35
7.16
7.18
7.00
159,915,614
Jan 12, 2026
7.23
7.34
7.19
7.29
7.11
167,750,405
Jan 9, 2026
7.27
7.34
7.19
7.24
7.06
188,788,334
Jan 8, 2026
7.54
7.55
7.24
7.28
7.10
253,095,574
Jan 7, 2026
7.74
7.76
7.54
7.62
7.43
170,482,740
Jan 6, 2026
7.44
7.80
7.42
7.77
7.58
326,642,522
Jan 5, 2026
7.42
7.53
7.41
7.46
7.27
166,786,801
Dec 31, 2025
7.50
7.58
7.40
7.42
7.24
146,680,276
Dec 30, 2025
7.43
7.60
7.37
7.53
7.34
161,409,147
Dec 29, 2025
7.60
7.70
7.46
7.49
7.30
181,291,483
Dec 26, 2025
7.42
7.92
7.42
7.65
7.46
357,350,732
Dec 25, 2025
7.41
7.57
7.37
7.42
7.24
166,793,395
Dec 24, 2025
7.26
7.48
7.26
7.44
7.25
186,400,223
Dec 23, 2025
7.31
7.42
7.26
7.29
7.11
158,680,198
Dec 22, 2025
7.23
7.38
7.20
7.31
7.13
181,019,762
Dec 19, 2025
7.11
7.35
7.11
7.22
7.04
195,213,138
Dec 18, 2025
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 18, 2025
7.30
7.33
7.14
7.15
6.97
198,597,113
Dec 17, 2025
7.14
7.47
7.09
7.40
7.17
312,180,643
Dec 16, 2025
7.23
7.28
7.13
7.16
6.93
140,503,204
Dec 15, 2025
7.08
7.40
7.07
7.26
7.03
278,099,017
Dec 12, 2025
7.21
7.26
7.07
7.17
6.94
275,651,342
Dec 11, 2025
7.25
7.43
7.13
7.24
7.01
354,384,624
Dec 10, 2025
7.20
7.36
7.12
7.26
7.03
391,243,540
Dec 9, 2025
7.57
7.60
7.22
7.24
7.01
603,221,588
Dec 8, 2025
7.48
7.92
7.39
7.70
7.46
829,993,551
Dec 5, 2025
6.78
7.49
6.77
7.20
6.97
351,960,217
Dec 4, 2025
6.81
6.92
6.80
6.82
6.61
67,011,762
Dec 3, 2025
6.89
7.02
6.83
6.84
6.62
89,365,322
Dec 2, 2025
6.83
6.95
6.80
6.86
6.64
74,397,776
Dec 1, 2025
6.71
6.86
6.71
6.86
6.64
81,923,438
Nov 28, 2025
6.65
6.86
6.63
6.77
6.56
82,985,314
Nov 27, 2025
6.63
6.74
6.62
6.67
6.46
44,120,968
Nov 26, 2025
6.72
6.74
6.64
6.66
6.45
46,136,313
Nov 25, 2025
6.69
6.76
6.65
6.72
6.51
65,914,438
Nov 24, 2025
6.59
6.74
6.51
6.69
6.48
94,103,347
Nov 21, 2025
6.84
6.89
6.54
6.55
6.34
160,655,797
Nov 20, 2025
6.99
7.06
6.88
6.90
6.68
198,018,688
Nov 19, 2025
6.87
6.96
6.74
6.81
6.60
99,168,206
Nov 18, 2025
6.82
6.96
6.82
6.88
6.66
94,616,794
Nov 17, 2025
6.90
6.90
6.81
6.84
6.62
68,041,130
Nov 14, 2025
6.92
7.02
6.91
6.92
6.70
72,006,869
Nov 13, 2025
6.86
6.98
6.81
6.98
6.76
88,922,805
Nov 12, 2025
6.94
6.95
6.84
6.87
6.65
80,552,241
Nov 11, 2025
6.98
7.03
6.92
6.95
6.73
89,358,381
Nov 10, 2025
6.87
7.14
6.84
7.01
6.79
212,783,639
Nov 7, 2025
6.82
6.97
6.78
6.88
6.66
119,252,069
Nov 6, 2025
6.81
6.90
6.81
6.86
6.64
83,333,612
Nov 5, 2025
6.81
6.88
6.78
6.81
6.60
87,651,107
Nov 4, 2025
6.82
6.99
6.79
6.90
6.68
120,756,834
Nov 3, 2025
6.86
6.88
6.75
6.85
6.63
83,489,728
