Shanghai - Delayed Quote
CNY
Chongqing Zaisheng Technology Co., Ltd. (603601.SS)
7.78
-0.11
(-1.39%)
At close: October 30 at 3:00:01 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
Oct 30, 2026
7.69
8.45
7.61
7.78
7.78
126,842,143
Oct 29, 2026
7.65
8.18
7.59
7.89
7.89
94,666,804
Oct 28, 2026
7.43
7.74
7.30
7.71
7.71
59,943,000
Oct 27, 2026
7.68
7.84
7.33
7.33
7.33
34,616,659
Oct 26, 2026
7.64
7.81
7.59
7.60
7.60
38,042,768
Oct 23, 2026
7.62
7.80
7.10
7.77
7.77
75,136,564
Oct 22, 2026
8.47
8.49
7.83
7.84
7.84
66,071,957
Oct 21, 2026
8.43
8.58
8.21
8.35
8.35
90,227,663
Oct 20, 2026
7.93
8.20
7.89
8.13
8.13
44,130,954
Oct 19, 2026
8.02
8.02
7.56
7.95
7.95
48,773,121
Oct 16, 2026
8.09
8.38
7.94
8.04
8.04
57,705,683
Oct 15, 2026
8.18
8.23
7.91
7.93
7.93
50,479,492
Oct 14, 2026
8.77
8.79
8.42
8.43
8.43
38,688,072
Oct 13, 2026
8.54
8.87
8.18
8.81
8.81
63,857,326
Oct 12, 2026
9.20
9.32
8.68
8.73
8.73
67,367,256
Oct 9, 2026
9.69
9.90
8.83
9.27
9.27
113,712,797
Oct 8, 2026
9.52
10.40
9.49
9.81
9.81
133,368,305
Sep 30, 2026
9.79
9.95
9.42
9.50
9.50
75,477,345
Sep 29, 2026
10.03
10.45
9.68
9.76
9.76
102,371,532
Sep 28, 2026
10.44
10.74
10.00
10.16
10.16
138,132,427
Sep 24, 2026
10.02
11.11
9.96
10.59
10.59
218,993,932
Sep 23, 2026
10.39
10.53
10.11
10.12
10.12
83,082,760
Sep 22, 2026
10.69
10.90
10.37
10.45
10.45
136,432,726
Sep 21, 2026
10.23
10.78
10.15
10.66
10.66
163,203,449
Sep 18, 2026
10.04
10.36
9.90
10.21
10.21
127,352,548
Sep 17, 2026
10.28
10.70
9.92
10.02
10.02
146,833,072
Sep 16, 2026
10.28
10.44
10.12
10.29
10.29
105,892,690
Sep 15, 2026
10.60
10.71
10.24
10.29
10.29
129,743,366
Sep 14, 2026
10.75
10.75
10.23
10.55
10.55
201,110,696
Sep 11, 2026
9.96
10.96
9.90
10.79
10.79
321,409,426
Sep 10, 2026
9.00
9.96
8.91
9.96
9.96
202,224,993
Sep 9, 2026
9.00
9.19
9.00
9.05
9.05
43,213,608
Sep 8, 2026
8.96
9.15
8.93
9.00
9.00
41,575,000
Sep 7, 2026
9.05
9.09
8.92
9.04
9.04
39,394,719
Sep 4, 2026
9.11
9.32
8.95
9.07
9.07
68,160,621
Sep 3, 2026
9.25
9.36
8.97
9.05
9.05
61,619,364
Sep 2, 2026
8.95
9.39
8.87
9.24
9.24
100,733,758
Sep 1, 2026
9.16
9.25
9.01
9.08
9.08
35,072,610
Aug 31, 2026
8.87
9.23
8.85
9.17
9.17
41,071,600
Aug 28, 2026
9.05
9.24
9.02
9.05
9.05
39,531,038
Aug 27, 2026
8.86
9.07
8.84
9.04
9.04
34,831,058
Aug 26, 2026
9.00
9.03
8.73
8.88
8.88
37,272,499
Aug 25, 2026
8.67
9.05
8.52
9.00
9.00
46,940,940
Aug 24, 2026
8.97
8.99
8.53
8.72
8.72
42,398,525
Aug 21, 2026
8.78
9.00
8.64
8.95
8.95
44,798,818
Aug 20, 2026
9.18
9.20
8.77
8.84
8.84
60,067,630
Aug 19, 2026
10.00
10.06
9.00
9.00
9.00
90,698,698
Aug 18, 2026
10.12
10.25
9.82
10.00
10.00
64,332,712
Aug 17, 2026
9.87
10.14
9.73
10.13
10.13
68,023,113
Aug 14, 2026
9.72
9.86
9.60
9.81
9.81
49,068,220
Aug 13, 2026
9.95
10.10
9.71
9.71
9.71
67,648,364
Aug 12, 2026
9.66
9.90
9.63
9.84
9.84
60,441,669
Aug 11, 2026
9.56
9.83
9.51
9.69
9.69
77,864,103
Aug 10, 2026
10.01
10.09
9.54
9.94
9.94
100,700,659
Aug 7, 2026
9.70
9.91
9.46
9.88
9.88
161,131,744
Aug 6, 2026
9.08
10.08
9.00
9.70
9.70
206,433,234
Aug 5, 2026
8.75
9.20
8.71
9.16
9.16
93,425,205
Aug 4, 2026
8.54
8.80
8.46
8.79
8.79
92,086,321
Aug 3, 2026
7.90
8.57
7.90
8.50
8.50
105,674,928
Jul 31, 2026
7.86
8.15
7.85
7.98
7.98
78,104,255
Jul 30, 2026
7.95
8.15
7.59
7.66
7.66
63,000,173
Jul 29, 2026
8.10
8.20
7.79
8.00
8.00
65,433,028
Jul 28, 2026
8.18
8.52
8.07
8.12
8.12
61,944,408
Jul 27, 2026
7.90
8.32
7.89
8.31
8.31
69,570,069
Jul 24, 2026
8.08
8.29
7.91
7.94
7.94
53,524,068
Jul 23, 2026
7.91
8.36
7.90
8.25
8.25
77,109,217
Jul 22, 2026
7.96
8.25
7.86
7.93
7.93
72,731,281
Jul 21, 2026
7.75
8.07
6.86
8.05
8.05
107,328,439
Jul 20, 2026
8.40
8.40
7.47
7.62
7.62
86,914,113
Jul 17, 2026
8.92
8.92
8.09
8.26
8.26
76,874,200
Jul 16, 2026
9.17
9.40
8.87
8.93
8.93
62,261,870
Jul 15, 2026
9.63
9.74
9.28
9.33
9.33
67,219,306
Jul 14, 2026
9.28
9.57
8.90
9.55
9.55
103,142,520
Jul 13, 2026
10.49
10.49
9.55
9.55
9.55
90,058,117
Jul 10, 2026
10.25
11.29
10.15
10.61
10.61
149,034,253
Jul 9, 2026
10.07
10.29
9.62
10.28
10.28
85,754,968
Jul 8, 2026
10.45
10.53
9.93
9.94
9.94
83,160,097
Jul 7, 2026
10.78
11.05
10.36
10.45
10.45
116,134,508
Jul 6, 2026
11.88
12.30
11.07
11.07
11.07
142,683,924
Jul 3, 2026
12.10
12.83
12.00
12.30
12.30
206,445,342
Jul 2, 2026
12.12
12.39
11.64
11.66
11.66
103,504,581
Jul 1, 2026
12.30
12.63
12.18
12.44
12.44
97,737,073
Jun 30, 2026
12.00
12.45
11.67
12.28
12.28
104,168,465
Jun 29, 2026
11.99
12.29
11.66
11.87
11.87
96,016,081
Jun 26, 2026
12.30
12.58
11.97
12.08
12.08
125,375,996
Jun 25, 2026
12.70
12.72
12.11
12.26
12.26
121,759,046
Jun 24, 2026
12.90
13.01
12.35
12.72
12.72
120,072,562
Jun 23, 2026
13.87
13.92
12.86
12.87
12.87
157,044,316
Jun 22, 2026
14.80
14.95
13.68
13.94
13.94
191,380,075
Jun 18, 2026
16.00
16.00
14.70
14.97
14.97
219,118,740
Jun 17, 2026
14.34
15.77
14.27
15.77
15.77
162,033,515
Jun 16, 2026
14.30
14.97
14.18
14.34
14.34
188,400,061
Jun 15, 2026
13.57
14.02
13.16
13.95
13.95
142,077,822
Jun 12, 2026
14.01
14.44
13.42
13.51
13.51
165,189,728
Jun 11, 2026
13.70
14.35
13.27
13.86
13.86
165,561,220
Jun 10, 2026
14.42
14.63
13.60
13.74
13.74
158,850,607
Jun 9, 2026
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 9, 2026
15.00
15.14
14.04
14.48
14.48
191,487,583
Jun 8, 2026
15.51
16.16
14.84
15.15
15.14
209,457,399
Jun 5, 2026
15.88
16.60
14.85
16.49
16.48
278,685,019
Jun 4, 2026
16.55
16.80
15.47
15.57
15.56
249,933,009
Jun 3, 2026
16.45
17.86
16.40
16.91
16.90
289,478,720
Jun 2, 2026
17.15
18.14
17.15
17.15
17.14
288,383,822
Jun 1, 2026
19.06
19.06
19.06
19.06
19.05
8,102,800
May 29, 2026
21.18
22.00
21.18
21.18
21.17
92,125,677
May 28, 2026
20.90
23.53
20.78
23.53
23.51
252,339,330
May 27, 2026
19.80
22.00
19.39
21.39
21.38
277,198,805
May 26, 2026
18.80
20.49
18.40
20.08
20.07
257,935,633
May 25, 2026
19.30
20.77
18.80
19.27
19.26
269,435,151
May 22, 2026
17.75
19.30
17.42
19.29
19.28
237,818,676
May 21, 2026
17.80
18.16
16.89
18.13
18.12
211,187,976
May 20, 2026
17.91
17.97
16.92
17.60
17.59
171,437,972
May 19, 2026
19.10
19.99
17.56
17.99
17.98
305,565,898
May 18, 2026
17.21
18.56
16.85
18.56
18.55
214,848,013
May 15, 2026
16.45
17.40
16.09
16.87
16.86
154,168,424
May 14, 2026
18.03
18.38
16.50
16.57
16.56
201,907,043
May 13, 2026
17.00
18.56
16.56
18.07
18.06
258,152,797
May 12, 2026
17.95
17.99
16.66
16.87
16.86
198,637,962
May 11, 2026
18.26
18.50
17.57
17.90
17.89
219,514,888
May 8, 2026
17.00
18.75
16.79
17.90
17.89
257,144,518
May 7, 2026
16.99
17.39
16.50
17.32
17.31
256,184,911
May 6, 2026
16.00
17.44
16.00
16.73
16.72
297,505,790
Apr 30, 2026
15.20
16.16
14.79
15.85
15.84
264,698,546
Apr 29, 2026
14.85
15.76
14.64
15.20
15.19
196,122,551
Apr 28, 2026
14.65
15.95
14.20
15.26
15.25
249,249,584
Apr 27, 2026
13.88
15.27
13.88
14.94
14.93
189,474,525
Apr 24, 2026
15.15
15.97
14.00
14.18
14.17
204,642,811
Apr 23, 2026
15.05
15.95
14.80
15.15
15.14
219,324,223
Apr 22, 2026
15.46
16.65
15.32
15.82
15.81
233,682,829
Apr 21, 2026
15.57
16.34
15.06
16.26
16.25
281,667,210
Apr 20, 2026
14.89
15.95
14.80
15.57
15.56
254,336,038
Apr 17, 2026
14.70
14.94
14.25
14.77
14.76
212,995,307
Apr 16, 2026
14.31
15.70
14.18
15.03
15.02
286,916,459
Apr 15, 2026
14.32
14.86
14.06
14.32
14.31
269,220,579
Apr 14, 2026
13.85
14.29
13.47
14.20
14.19
236,916,785
Apr 13, 2026
13.16
13.98
13.10
13.72
13.71
165,654,744
Apr 10, 2026
13.61
13.99
13.28
13.31
13.30
172,332,873
Apr 9, 2026
13.77
14.11
13.53
13.61
13.60
203,242,680
Apr 8, 2026
14.01
14.64
14.01
14.26
14.25
271,254,516
Apr 7, 2026
13.80
14.18
13.17
13.77
13.76
266,604,563
Apr 3, 2026
14.43
14.97
13.61
14.00
13.99
296,324,178
Apr 2, 2026
15.15
15.32
14.03
14.10
14.09
296,964,346
Apr 1, 2026
15.49
15.93
14.51
14.87
14.86
316,805,985
Mar 31, 2026
14.50
15.95
14.22
15.49
15.48
458,118,753
Mar 30, 2026
13.13
14.50
12.76
14.50
14.49
363,855,146
Mar 27, 2026
12.90
13.33
12.36
13.18
13.17
332,663,177
Mar 26, 2026
13.44
13.44
12.85
13.44
13.43
422,505,352
Mar 25, 2026
12.19
12.22
11.95
12.22
12.21
108,247,811
Mar 24, 2026
11.00
11.49
10.71
11.11
11.10
129,821,886
Mar 23, 2026
10.78
11.35
10.53
10.70
10.69
104,223,788
Mar 20, 2026
11.90
12.10
11.18
11.22
11.21
135,755,139
Mar 19, 2026
11.77
12.29
11.38
12.00
11.99
251,048,627
Mar 18, 2026
11.60
11.77
10.83
11.77
11.76
207,829,424
Mar 17, 2026
11.70
11.70
10.68
10.70
10.69
121,581,880
Mar 16, 2026
11.50
11.94
11.24
11.53
11.52
101,598,353
Mar 13, 2026
12.23
12.36
11.52
11.61
11.60
146,324,749
Mar 12, 2026
12.15
12.88
12.13
12.48
12.47
179,925,227
Mar 11, 2026
12.39
12.66
12.22
12.45
12.44
194,399,122
Mar 10, 2026
11.65
12.61
11.52
12.35
12.34
246,066,428
Mar 9, 2026
11.30
11.48
11.01
11.46
11.45
94,055,428
Mar 6, 2026
11.50
12.05
11.39
11.76
11.75
115,094,820
Mar 5, 2026
11.85
11.87
11.45
11.66
11.65
98,043,885
Mar 4, 2026
11.20
11.94
11.14
11.50
11.49
110,146,605
Mar 3, 2026
12.91
12.95
11.50
11.50
11.49
165,985,664
Mar 2, 2026
13.00
13.28
12.51
12.78
12.77
200,728,612
Feb 27, 2026
12.75
13.61
12.75
13.10
13.09
234,017,783
Feb 26, 2026
13.10
13.50
12.80
13.23
13.22
288,819,632
Feb 25, 2026
12.05
13.02
11.78
13.02
13.01
165,280,589
Feb 24, 2026
10.98
11.84
10.98
11.84
11.83
237,200,594
Feb 13, 2026
11.11
11.31
10.73
10.76
10.75
109,843,051
Feb 12, 2026
11.72
11.74
11.14
11.22
11.21
185,204,757
Feb 11, 2026
11.00
12.10
11.00
12.10
12.09
172,799,218
Feb 10, 2026
11.68
11.72
10.88
11.00
10.99
142,381,360
Feb 9, 2026
12.25
12.29
11.60
11.77
11.76
141,952,172
Feb 6, 2026
11.60
12.26
11.60
11.84
11.83
135,622,289
Feb 5, 2026
11.96
12.43
11.25
11.80
11.79
161,233,068
Feb 4, 2026
12.70
13.12
12.20
12.40
12.39
214,236,593
Feb 3, 2026
12.26
12.99
11.91
12.82
12.81
253,822,300
Feb 2, 2026
11.68
12.30
11.56
11.81
11.80
195,694,988
Jan 30, 2026
11.50
11.96
11.30
11.32
11.31
158,222,171
Jan 29, 2026
11.77
12.35
11.01
11.90
11.89
257,682,534
Jan 28, 2026
10.49
11.77
10.49
11.77
11.76
225,035,921
Jan 27, 2026
10.08
11.07
10.08
10.70
10.69
209,111,488
Jan 26, 2026
10.70
10.71
9.72
10.06
10.05
135,956,575
Jan 23, 2026
10.30
11.00
10.29
10.70
10.69
218,274,442
Jan 22, 2026
9.44
10.15
9.36
10.15
10.14
156,278,985
Jan 21, 2026
9.26
9.39
9.15
9.23
9.22
80,636,789
Jan 20, 2026
9.95
10.10
9.01
9.27
9.26
149,932,557
Jan 19, 2026
9.78
10.19
9.77
9.93
9.92
119,592,232
Jan 16, 2026
10.05
10.58
9.61
9.91
9.90
209,783,122
Jan 15, 2026
11.20
11.36
10.67
10.67
10.66
75,035,322
Jan 14, 2026
11.86
12.49
11.86
11.86
11.85
214,811,710
Jan 13, 2026
13.83
13.90
13.18
13.18
13.17
94,040,300
Jan 12, 2026
13.42
14.64
13.42
14.64
14.63
273,551,607
Jan 9, 2026
13.53
13.93
13.10
13.51
13.50
220,942,508
Jan 8, 2026
13.10
13.89
13.01
13.79
13.78
227,345,789
Jan 7, 2026
12.83
13.30
12.77
13.11
13.10
205,445,522
Jan 6, 2026
12.58
13.53
12.46
13.53
13.52
262,788,681
Jan 5, 2026
12.25
12.99
11.76
12.99
12.98
239,184,195
Dec 31, 2025
11.89
12.66
11.89
12.47
12.46
241,628,978
Dec 30, 2025
12.27
13.10
11.71
11.94
11.93
266,529,520
Dec 29, 2025
12.05
12.88
12.05
12.66
12.65
330,765,843
Dec 26, 2025
13.00
13.34
12.52
13.34
13.33
443,055,056
Dec 25, 2025
12.13
12.13
11.98
12.13
12.12
84,261,150
Dec 24, 2025
9.60
11.03
9.60
11.03
11.02
217,607,603
Dec 23, 2025
10.70
11.89
9.86
10.03
10.02
375,344,962
Dec 22, 2025
10.16
10.99
9.88
10.90
10.89
314,885,524
Dec 19, 2025
9.37
10.39
9.36
10.39
10.38
326,151,071
Dec 18, 2025
9.15
9.60
8.81
9.60
9.59
322,563,139
Dec 17, 2025
9.06
9.23
8.40
9.05
9.04
276,843,829
Dec 16, 2025
9.00
9.75
8.70
9.33
9.32
341,132,141
Dec 15, 2025
8.84
9.27
8.50
9.27
9.26
363,584,332
Dec 12, 2025
8.00
8.43
7.85
8.43
8.42
204,037,454
Dec 11, 2025
7.66
7.66
7.59
7.66
7.65
88,456,817
Dec 10, 2025
6.96
6.96
6.96
6.96
6.96
30,535,996
Dec 9, 2025
6.33
6.33
6.11
6.33
6.33
112,099,558
Dec 8, 2025
5.75
5.75
5.75
5.75
5.75
30,663,457
Dec 5, 2025
5.10
5.33
5.02
5.23
5.23
38,636,443
Dec 4, 2025
5.14
5.23
5.02
5.08
5.08
25,757,445
Dec 3, 2025
5.25
5.25
5.08
5.13
5.13
32,803,678
Dec 2, 2025
5.22
5.34
5.10
5.25
5.25
51,199,223
Dec 1, 2025
5.10
5.38
5.07
5.23
5.23
64,602,981
Nov 28, 2025
4.77
5.12
4.74
5.06
5.06
73,595,872
Nov 27, 2025
4.79
4.81
4.73
4.76
4.76
24,074,489
Nov 26, 2025
4.70
4.95
4.62
4.82
4.82
55,739,464
Nov 25, 2025
4.49
4.71
4.47
4.69
4.69
32,801,175
Nov 24, 2025
4.45
4.52
4.42
4.48
4.48
16,731,617
Nov 21, 2025
4.65
4.67
4.43
4.45
4.45
26,857,218
Nov 20, 2025
4.72
4.75
4.65
4.67
4.67
17,087,007
Nov 19, 2025
4.81
4.83
4.69
4.70
4.70
21,793,340
Nov 18, 2025
4.94
4.94
4.78
4.82
4.82
29,693,228
Nov 17, 2025
4.99
5.00
4.90
4.95
4.95
20,780,940
Nov 14, 2025
4.97
5.07
4.92
4.97
4.97
36,185,155
Nov 13, 2025
4.89
4.98
4.87
4.96
4.96
27,024,998
Nov 12, 2025
4.97
4.98
4.86
4.88
4.88
23,177,897
Nov 11, 2025
4.95
5.02
4.92
4.97
4.97
30,716,440
Nov 10, 2025
5.01
5.04
4.90
4.94
4.94
41,297,275
Nov 7, 2025
4.84
5.15
4.81
5.01
5.01
60,585,828
Nov 6, 2025
4.80
4.86
4.75
4.82
4.82
27,165,915
Nov 5, 2025
4.67
4.82
4.65
4.80
4.80
29,839,601
Nov 4, 2025
4.77
4.79
4.67
4.72
4.72
26,630,480
Nov 3, 2025
4.75
4.78
4.69
4.78
4.78
24,118,749
Oct 31, 2025
4.79
4.83
4.74
4.76
4.76
23,874,085
Oct 30, 2025
4.92
4.92
4.76
4.77
4.77
33,652,795
