Shanghai - Delayed Quote
CNY
China Zheshang Bank Co., Ltd (601916.SS)
2.9400
-0.0100
(-0.34%)
At close: 2:57:00 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
2.9400
2.9700
2.9200
2.9400
2.9400
202,609,995
Oct 30, 2026
2.9300
2.9600
2.9000
2.9500
2.9500
171,423,041
Oct 29, 2026
2.9600
2.9700
2.9200
2.9300
2.9300
203,507,030
Oct 28, 2026
2.9700
2.9900
2.9300
2.9600
2.9600
155,165,974
Oct 27, 2026
2.9200
2.9800
2.9100
2.9600
2.9600
204,922,524
Oct 26, 2026
2.9100
2.9300
2.9000
2.9200
2.9200
135,272,536
Oct 23, 2026
2.9200
2.9400
2.8900
2.9100
2.9100
168,688,925
Oct 22, 2026
2.9600
2.9600
2.9100
2.9200
2.9200
127,817,838
Oct 21, 2026
2.9800
2.9800
2.9400
2.9600
2.9600
99,728,876
Oct 20, 2026
2.9700
2.9900
2.9500
2.9800
2.9800
146,956,543
Oct 19, 2026
2.9700
2.9900
2.9600
2.9800
2.9800
119,069,098
Oct 16, 2026
2.9700
3.0000
2.9500
2.9700
2.9700
178,816,588
Oct 15, 2026
2.9600
2.9800
2.9300
2.9600
2.9600
185,435,253
Oct 14, 2026
2.9500
2.9900
2.9500
2.9700
2.9700
163,503,396
Oct 13, 2026
2.9700
2.9800
2.9300
2.9600
2.9600
160,345,896
Oct 12, 2026
2.9100
2.9800
2.9100
2.9600
2.9600
218,798,730
Oct 9, 2026
2.9300
2.9500
2.9100
2.9100
2.9100
167,873,971
Oct 8, 2026
2.8900
2.9300
2.8800
2.9200
2.9200
178,253,675
Sep 30, 2026
2.8800
2.9000
2.8700
2.8800
2.8800
105,816,471
Sep 29, 2026
2.8200
2.8900
2.8200
2.8700
2.8700
165,419,042
Sep 28, 2026
2.8400
2.8700
2.8100
2.8200
2.8200
117,424,951
Sep 24, 2026
2.8600
2.8700
2.8400
2.8400
2.8400
87,947,232
Sep 23, 2026
2.8800
2.8900
2.8600
2.8600
2.8600
93,170,400
Sep 22, 2026
2.9100
2.9100
2.8800
2.8800
2.8800
103,596,275
Sep 21, 2026
2.9100
2.9200
2.8800
2.9100
2.9100
119,426,274
Sep 18, 2026
2.9200
2.9400
2.9000
2.9000
2.9000
100,789,406
Sep 17, 2026
2.9300
2.9500
2.9100
2.9200
2.9200
90,467,904
Sep 16, 2026
2.9400
2.9500
2.9100
2.9300
2.9300
120,869,370
Sep 15, 2026
2.9700
2.9800
2.9400
2.9500
2.9500
115,550,430
Sep 14, 2026
2.9500
2.9900
2.9500
2.9800
2.9800
115,722,023
Sep 11, 2026
2.9900
2.9900
2.9400
2.9500
2.9500
149,278,592
Sep 10, 2026
2.9600
2.9900
2.9500
2.9800
2.9800
132,214,990
Sep 9, 2026
2.9600
2.9800
2.9500
2.9600
2.9600
107,700,093
Sep 8, 2026
2.9300
2.9700
2.9300
2.9600
2.9600
133,467,920
Sep 7, 2026
2.9700
2.9800
2.9200
2.9400
2.9400
155,533,361
Sep 4, 2026
2.9600
2.9900
2.9500
2.9700
2.9700
111,122,220
Sep 3, 2026
2.9600
3.0100
2.9500
2.9700
2.9700
178,348,359
Sep 2, 2026
2.9700
2.9900
2.9500
2.9700
2.9700
160,285,977
Sep 1, 2026
2.9000
2.9800
2.8900
2.9700
2.9700
289,699,207
Aug 31, 2026
2.8800
2.9300
2.8800
2.9000
2.9000
194,892,808
Aug 28, 2026
2.8800
2.9000
2.8600
2.8900
2.8900
110,802,147
Aug 27, 2026
2.9700
2.9800
2.8600
2.8900
2.8900
296,931,760
Aug 26, 2026
2.9200
2.9900
2.9200
2.9700
2.9700
168,768,685
Aug 25, 2026
2.9500
2.9700
2.9100
2.9300
2.9300
129,250,651
Aug 24, 2026
2.9200
2.9600
2.9100
2.9500
2.9500
122,132,525
Aug 21, 2026
2.9400
2.9600
2.9100
2.9200
2.9200
90,559,460
Aug 20, 2026
2.9000
2.9500
2.8800
2.9500
2.9500
147,148,970
Aug 19, 2026
2.9100
2.9300
2.8900
2.9100
2.9100
113,499,929
Aug 18, 2026
2.9100
2.9300
2.8900
2.9000
2.9000
84,026,952
Aug 17, 2026
2.9200
2.9300
2.8900
2.9100
2.9100
108,079,057
Aug 14, 2026
2.9200
2.9500
2.9200
2.9300
2.9300
91,619,497
Aug 13, 2026
2.9100
2.9500
2.9000
2.9300
2.9300
108,799,929
Aug 12, 2026
2.9000
2.9300
2.8800
2.9100
2.9100
111,532,036
Aug 11, 2026
2.9100
2.9300
2.8800
2.8900
2.8900
98,714,390
Aug 10, 2026
2.9000
2.9400
2.8900
2.9100
2.9100
115,276,402
Aug 7, 2026
2.9300
2.9400
2.8800
2.9000
2.9000
146,021,688
Aug 6, 2026
2.9400
2.9900
2.9200
2.9300
2.9300
154,637,635
Aug 5, 2026
3.0000
3.0100
2.9300
2.9400
2.9400
186,622,197
Aug 4, 2026
3.0500
3.0600
2.9900
2.9900
2.9900
182,114,863
Aug 3, 2026
3.0100
3.0600
3.0000
3.0600
3.0600
226,660,467
Jul 31, 2026
3.0000
3.0300
2.9500
3.0300
3.0300
229,301,961
Jul 30, 2026
2.9600
3.0300
2.9500
3.0200
3.0200
222,145,783
Jul 29, 2026
2.9300
2.9800
2.9200
2.9500
2.9500
162,453,093
Jul 28, 2026
2.9000
2.9300
2.8900
2.9200
2.9200
136,661,301
Jul 27, 2026
2.8600
2.9100
2.8600
2.8900
2.8900
151,911,529
Jul 24, 2026
2.8800
2.9000
2.8700
2.8700
2.8700
94,702,872
Jul 23, 2026
2.8500
2.8900
2.8400
2.8800
2.8800
137,467,605
Jul 22, 2026
2.8300
2.8700
2.8100
2.8500
2.8500
141,847,894
Jul 21, 2026
2.8700
2.9100
2.8300
2.8400
2.8400
182,277,900
Jul 20, 2026
2.8200
2.9000
2.8100
2.8800
2.8800
211,211,554
Jul 17, 2026
2.8300
2.8800
2.8100
2.8100
2.8100
185,943,431
Jul 16, 2026
2.8600
2.8900
2.8100
2.8300
2.8300
151,701,703
Jul 15, 2026
2.8000
2.8800
2.7900
2.8600
2.8600
214,607,181
Jul 14, 2026
2.7800
2.8200
2.7600
2.8100
2.8100
164,009,680
Jul 13, 2026
2.7500
2.7900
2.7400
2.7900
2.7900
134,037,555
Jul 10, 2026
2.7200
2.7700
2.7000
2.7500
2.7500
133,271,888
Jul 9, 2026
2.7400
2.7500
2.6900
2.7100
2.7100
132,570,743
Jul 8, 2026
2.7500
2.7700
2.7200
2.7500
2.7500
119,976,444
Jul 7, 2026
2.8300
2.8500
2.7400
2.7500
2.7500
168,683,720
Jul 6, 2026
2.7200
2.8400
2.7100
2.8400
2.8400
217,721,555
Jul 3, 2026
2.7000
2.7600
2.6900
2.7200
2.7200
148,594,396
Jul 2, 2026
2.6800
2.7500
2.6700
2.7100
2.7100
141,488,423
Jul 1, 2026
2.6300
2.6900
2.6000
2.6800
2.6800
161,483,269
Jun 30, 2026
2.7300
2.7400
2.6200
2.6300
2.6300
248,226,994
Jun 29, 2026
2.7700
2.7800
2.7100
2.7400
2.7400
201,949,513
Jun 26, 2026
0.131
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 26, 2026
2.8800
2.9000
2.7700
2.7700
2.7700
218,113,609
Jun 25, 2026
3.0000
3.0100
2.9800
2.9900
2.8590
131,388,685
Jun 24, 2026
3.0700
3.0700
2.9900
3.0000
2.8686
164,439,800
Jun 23, 2026
3.0100
3.0800
3.0000
3.0700
2.9355
206,984,208
Jun 22, 2026
2.9900
3.0200
2.9600
3.0100
2.8781
154,971,552
Jun 18, 2026
3.0400
3.0500
2.9800
2.9900
2.8590
144,519,110
Jun 17, 2026
3.0700
3.0800
3.0300
3.0400
2.9068
110,138,370
Jun 16, 2026
3.0700
3.0900
3.0500
3.0600
2.9259
124,583,430
Jun 15, 2026
3.0900
3.1000
3.0500
3.0800
2.9451
152,621,501
Jun 12, 2026
3.0600
3.0900
3.0400
3.0800
2.9451
164,013,847
Jun 11, 2026
3.1000
3.1100
3.0500
3.0800
2.9451
130,911,052
Jun 10, 2026
3.0800
3.1100
3.0700
3.1100
2.9737
143,832,663
Jun 9, 2026
3.0500
3.1100
3.0300
3.0700
2.9355
201,719,077
Jun 8, 2026
3.0900
3.0900
3.0400
3.0500
2.9164
144,170,782
Jun 5, 2026
3.0600
3.1000
3.0500
3.0900
2.9546
155,900,125
Jun 4, 2026
3.0700
3.0900
3.0400
3.0600
2.9259
133,697,514
Jun 3, 2026
3.0700
3.0800
3.0400
3.0600
2.9259
153,066,497
Jun 2, 2026
3.0600
3.0900
3.0500
3.0700
2.9355
170,035,027
Jun 1, 2026
3.0000
3.0600
2.9800
3.0600
2.9259
202,560,988
May 29, 2026
2.9600
3.0100
2.9600
3.0000
2.8686
142,190,020
May 28, 2026
2.9700
2.9800
2.9600
2.9600
2.8303
60,652,525
May 27, 2026
2.9800
2.9900
2.9600
2.9600
2.8303
93,784,493
May 26, 2026
2.9700
2.9900
2.9700
2.9700
2.8399
58,442,794
May 25, 2026
2.9700
2.9800
2.9600
2.9700
2.8399
72,500,630
May 22, 2026
2.9800
3.0000
2.9700
2.9700
2.8399
68,133,906
May 21, 2026
2.9900
3.0100
2.9800
2.9800
2.8494
98,251,106
May 20, 2026
3.0100
3.0200
2.9900
2.9900
2.8590
71,146,770
May 19, 2026
2.9800
3.0200
2.9800
3.0100
2.8781
99,961,525
May 18, 2026
2.9900
3.0000
2.9800
2.9900
2.8590
62,436,331
May 15, 2026
2.9900
3.0000
2.9800
2.9900
2.8590
98,983,791
May 14, 2026
2.9900
3.0100
2.9900
2.9900
2.8590
81,505,276
May 13, 2026
3.0000
3.0100
2.9900
3.0000
2.8686
62,576,880
May 12, 2026
3.0100
3.0200
3.0000
3.0100
2.8781
66,672,494
May 11, 2026
3.0100
3.0200
2.9900
3.0100
2.8781
101,747,291
May 8, 2026
3.0200
3.0300
3.0000
3.0100
2.8781
89,233,848
May 7, 2026
2.9900
3.0200
2.9800
3.0200
2.8877
129,703,926
May 6, 2026
2.9700
2.9900
2.9700
2.9800
2.8494
105,320,582
Apr 30, 2026
2.9700
2.9800
2.9600
2.9700
2.8399
84,134,766
Apr 29, 2026
2.9600
2.9700
2.9500
2.9600
2.8303
48,371,452
Apr 28, 2026
2.9500
2.9700
2.9500
2.9600
2.8303
55,959,385
Apr 27, 2026
2.9600
2.9700
2.9500
2.9600
2.8303
78,512,100
Apr 24, 2026
2.9700
2.9800
2.9600
2.9600
2.8303
77,387,831
Apr 23, 2026
2.9700
3.0000
2.9700
2.9800
2.8494
108,354,578
Apr 22, 2026
2.9900
3.0000
2.9700
2.9700
2.8399
75,847,627
Apr 21, 2026
2.9900
3.0100
2.9900
2.9900
2.8590
56,221,406
Apr 20, 2026
3.0200
3.0200
2.9900
3.0000
2.8686
76,493,167
Apr 17, 2026
3.0200
3.0300
3.0100
3.0200
2.8877
72,369,463
Apr 16, 2026
3.0200
3.0300
3.0000
3.0200
2.8877
83,070,640
Apr 15, 2026
2.9900
3.0200
2.9800
3.0200
2.8877
102,999,242
Apr 14, 2026
2.9700
2.9900
2.9600
2.9900
2.8590
65,750,361
Apr 13, 2026
2.9700
2.9800
2.9600
2.9600
2.8303
38,564,390
Apr 10, 2026
2.9700
2.9900
2.9600
2.9700
2.8399
63,674,008
Apr 9, 2026
2.9800
2.9800
2.9600
2.9700
2.8399
75,095,018
Apr 8, 2026
2.9600
2.9800
2.9500
2.9800
2.8494
115,139,699
Apr 7, 2026
2.9500
2.9600
2.9300
2.9400
2.8112
100,765,596
Apr 3, 2026
2.9700
2.9800
2.9500
2.9600
2.8303
100,236,730
Apr 2, 2026
2.9800
3.0000
2.9700
2.9700
2.8399
98,605,345
Apr 1, 2026
3.0200
3.0300
2.9700
2.9900
2.8590
176,226,729
Mar 31, 2026
3.0600
3.0700
3.0000
3.0000
2.8686
283,575,974
Mar 30, 2026
3.0700
3.1100
3.0700
3.0900
2.9546
118,493,171
Mar 27, 2026
3.1000
3.1100
3.0600
3.0900
2.9546
114,953,282
Mar 26, 2026
3.1100
3.1200
3.0900
3.1000
2.9642
127,171,746
Mar 25, 2026
3.0900
3.1100
3.0600
3.1000
2.9642
147,522,195
Mar 24, 2026
3.0000
3.0900
2.9900
3.0900
2.9546
203,287,730
Mar 23, 2026
3.0800
3.0900
2.9700
2.9800
2.8494
249,326,166
Mar 20, 2026
3.1000
3.1200
3.0800
3.0900
2.9546
144,369,517
Mar 19, 2026
3.1200
3.1300
3.1000
3.1100
2.9737
140,132,215
Mar 18, 2026
3.1300
3.1300
3.0800
3.1200
2.9833
174,076,565
Mar 17, 2026
3.1000
3.1500
3.0900
3.1300
2.9929
176,354,640
Mar 16, 2026
3.1000
3.1200
3.0800
3.1000
2.9642
140,724,780
Mar 13, 2026
3.0900
3.1300
3.0700
3.1000
2.9642
218,145,787
Mar 12, 2026
3.0600
3.1000
3.0500
3.0900
2.9546
224,291,647
Mar 11, 2026
3.0300
3.0600
3.0100
3.0600
2.9259
171,644,982
Mar 10, 2026
3.0200
3.0300
2.9900
3.0300
2.8972
140,271,303
Mar 9, 2026
3.0100
3.0300
3.0000
3.0100
2.8781
152,447,708
Mar 6, 2026
3.0000
3.0200
2.9900
3.0200
2.8877
121,012,230
Mar 5, 2026
2.9700
3.0100
2.9700
3.0000
2.8686
156,851,459
Mar 4, 2026
2.9900
3.0000
2.9500
2.9600
2.8303
182,915,088
Mar 3, 2026
3.0000
3.0300
2.9900
3.0000
2.8686
175,335,466
Mar 2, 2026
2.9800
3.0200
2.9700
3.0100
2.8781
188,753,331
Feb 27, 2026
2.9600
2.9900
2.9600
2.9800
2.8494
143,244,797
Feb 26, 2026
2.9700
2.9800
2.9500
2.9700
2.8399
83,672,370
Feb 25, 2026
2.9700
3.0000
2.9600
2.9600
2.8303
121,357,783
Feb 24, 2026
2.9800
2.9900
2.9700
2.9700
2.8399
83,285,770
Feb 13, 2026
2.9600
2.9800
2.9500
2.9600
2.8303
94,045,820
Feb 12, 2026
3.0100
3.0100
2.9600
2.9600
2.8303
120,008,350
Feb 11, 2026
3.0000
3.0100
2.9800
3.0000
2.8686
103,949,923
Feb 10, 2026
2.9700
3.0000
2.9700
3.0000
2.8686
131,254,383
Feb 9, 2026
2.9700
2.9800
2.9500
2.9700
2.8399
108,972,952
Feb 6, 2026
2.9600
2.9700
2.9400
2.9600
2.8303
120,094,080
Feb 5, 2026
2.9300
2.9700
2.9300
2.9700
2.8399
166,998,755
Feb 4, 2026
2.9200
2.9400
2.9100
2.9300
2.8016
85,665,373
Feb 3, 2026
2.9400
2.9400
2.9100
2.9200
2.7921
98,395,542
Feb 2, 2026
2.9100
2.9600
2.9000
2.9400
2.8112
187,757,358
Jan 30, 2026
2.9300
2.9500
2.9100
2.9100
2.7825
135,619,511
Jan 29, 2026
2.9100
2.9400
2.8800
2.9300
2.8016
202,877,594
Jan 28, 2026
2.9300
2.9400
2.9100
2.9100
2.7825
180,708,451
Jan 27, 2026
2.9400
2.9500
2.9200
2.9200
2.7921
131,348,015
Jan 26, 2026
2.9500
2.9600
2.9400
2.9400
2.8112
120,503,624
Jan 23, 2026
2.9700
2.9700
2.9500
2.9500
2.8208
140,012,010
Jan 22, 2026
2.9600
2.9800
2.9600
2.9600
2.8303
101,891,084
Jan 21, 2026
2.9900
3.0000
2.9600
2.9600
2.8303
141,400,824
Jan 20, 2026
2.9800
3.0100
2.9700
3.0000
2.8686
124,848,240
Jan 19, 2026
2.9700
2.9900
2.9700
2.9800
2.8494
79,310,780
Jan 16, 2026
3.0000
3.0100
2.9800
2.9800
2.8494
134,302,960
Jan 15, 2026
3.0300
3.0300
3.0000
3.0000
2.8686
113,997,607
Jan 14, 2026
3.0400
3.0500
3.0200
3.0200
2.8877
127,517,266
Jan 13, 2026
3.0300
3.0500
3.0300
3.0400
2.9068
97,445,797
Jan 12, 2026
3.0300
3.0400
3.0200
3.0300
2.8972
75,889,390
Jan 9, 2026
3.0300
3.0400
3.0300
3.0300
2.8972
65,314,754
Jan 8, 2026
3.0400
3.0500
3.0300
3.0300
2.8972
71,916,902
Jan 7, 2026
3.0500
3.0600
3.0400
3.0400
2.9068
68,620,658
Jan 6, 2026
3.0500
3.0500
3.0400
3.0500
2.9164
66,475,844
Jan 5, 2026
3.0400
3.0500
3.0300
3.0400
2.9068
71,225,967
Dec 31, 2025
3.0300
3.0500
3.0300
3.0400
2.9068
59,813,258
Dec 30, 2025
3.0500
3.0600
3.0300
3.0300
2.8972
84,108,557
Dec 29, 2025
3.0500
3.0600
3.0400
3.0500
2.9164
78,870,721
Dec 26, 2025
3.0500
3.0600
3.0400
3.0500
2.9164
51,776,033
Dec 25, 2025
3.0400
3.0500
3.0400
3.0400
2.9068
43,353,385
Dec 24, 2025
3.0400
3.0500
3.0300
3.0400
2.9068
70,610,695
Dec 23, 2025
3.0500
3.0600
3.0400
3.0400
2.9068
78,403,207
Dec 22, 2025
3.0700
3.0700
3.0500
3.0500
2.9164
111,951,700
Dec 19, 2025
3.0800
3.0900
3.0600
3.0700
2.9355
95,205,366
Dec 18, 2025
3.0600
3.0900
3.0500
3.0800
2.9451
114,674,528
Dec 17, 2025
3.0600
3.0800
3.0400
3.0600
2.9259
151,429,140
Dec 16, 2025
3.1000
3.1100
3.0600
3.0600
2.9259
158,020,060
Dec 15, 2025
3.0400
3.1200
3.0300
3.1000
2.9642
338,434,219
Dec 12, 2025
3.0800
3.0900
3.0300
3.0300
2.8972
290,091,028
Dec 11, 2025
3.0600
3.1000
3.0500
3.0800
2.9451
197,555,864
Dec 10, 2025
3.0600
3.0800
3.0400
3.0500
2.9164
124,600,520
Dec 9, 2025
3.0800
3.1000
3.0500
3.0700
2.9355
137,832,129
Dec 8, 2025
3.0500
3.0900
3.0400
3.0800
2.9451
134,819,330
Dec 5, 2025
3.0800
3.0900
3.0300
3.0500
2.9164
188,886,238
Dec 4, 2025
3.1100
3.1200
3.0700
3.0800
2.9451
155,776,787
Dec 3, 2025
3.1100
3.1400
3.1000
3.1100
2.9737
141,926,931
Dec 2, 2025
3.1300
3.1500
3.1000
3.1200
2.9833
136,589,761
Dec 1, 2025
3.0800
3.1300
3.0700
3.1300
2.9929
230,264,756
Nov 28, 2025
3.0900
3.1000
3.0700
3.0700
2.9355
97,375,608
Nov 27, 2025
3.0900
3.1000
3.0700
3.0900
2.9546
100,258,414
Nov 26, 2025
3.1300
3.1500
3.0900
3.0900
2.9546
159,202,905
Nov 25, 2025
3.0800
3.1300
3.0600
3.1300
2.9929
176,614,920
Nov 24, 2025
3.1100
3.1300
3.0600
3.0700
2.9355
226,625,808
Nov 21, 2025
3.1600
3.1800
3.1000
3.1000
2.9642
247,667,858
Nov 20, 2025
3.1100
3.2000
3.1100
3.1600
3.0216
337,322,618
Nov 19, 2025
3.0800
3.1200
3.0800
3.1100
2.9737
156,301,985
Nov 18, 2025
3.1000
3.1100
3.0800
3.0900
2.9546
144,903,143
Nov 17, 2025
3.1100
3.1200
3.0800
3.1000
2.9642
171,862,241
Nov 14, 2025
3.0900
3.1400
3.0800
3.1100
2.9737
236,440,815
Nov 13, 2025
3.1000
3.1100
3.0600
3.0900
2.9546
160,687,760
Nov 12, 2025
3.1000
3.1200
3.0800
3.0900
2.9546
170,414,187
Nov 11, 2025
3.1000
3.1000
3.0800
3.1000
2.9642
91,543,859
Nov 10, 2025
3.0900
3.1000
3.0700
3.1000
2.9642
104,504,538
Nov 7, 2025
3.0700
3.1100
3.0600
3.0900
2.9546
212,111,418
Nov 6, 2025
3.0600
3.0800
3.0400
3.0600
2.9259
103,871,240
Nov 5, 2025
3.0700
3.0800
3.0500
3.0600
2.9259
139,133,620
Nov 4, 2025
3.0300
3.0700
3.0200
3.0700
2.9355
202,533,959
Nov 3, 2025
3.0000
3.0300
2.9900
3.0300
2.8972
146,738,739
