Skip to content
SSE stocks: 168Advancing: 52Declining: 111Currency: CNY
Open Tradzy

China Zheshang Bank Co., Ltd (601916) Price History

Daily open, high, low, close and volume for China Zheshang Bank Co., Ltd (601916) from 2025-10-09 to 2026-10-09, newest first.

‹ 601916 price and chart
DateOpenHighLowCloseVolume
2026-10-09CNY 2.93CNY 2.95CNY 2.91CNY 2.91167,873,970
2026-10-08CNY 2.89CNY 2.93CNY 2.88CNY 2.92178,253,680
2026-09-30CNY 2.88CNY 2.90CNY 2.87CNY 2.88105,816,470
2026-09-29CNY 2.82CNY 2.89CNY 2.82CNY 2.87165,419,040
2026-09-28CNY 2.84CNY 2.87CNY 2.81CNY 2.82117,424,950
2026-09-24CNY 2.86CNY 2.87CNY 2.84CNY 2.8487,947,232
2026-09-23CNY 2.88CNY 2.89CNY 2.86CNY 2.8693,170,400
2026-09-22CNY 2.91CNY 2.91CNY 2.88CNY 2.88103,596,280
2026-09-21CNY 2.91CNY 2.92CNY 2.88CNY 2.91119,426,270
2026-09-18CNY 2.92CNY 2.94CNY 2.90CNY 2.90100,789,410
2026-09-17CNY 2.93CNY 2.95CNY 2.91CNY 2.9290,467,904
2026-09-16CNY 2.94CNY 2.95CNY 2.91CNY 2.93120,869,370
2026-09-15CNY 2.97CNY 2.98CNY 2.94CNY 2.95115,550,430
2026-09-14CNY 2.95CNY 2.99CNY 2.95CNY 2.98115,722,020
2026-09-11CNY 2.99CNY 2.99CNY 2.94CNY 2.95149,278,590
2026-09-10CNY 2.96CNY 2.99CNY 2.95CNY 2.98132,214,990
2026-09-09CNY 2.96CNY 2.98CNY 2.95CNY 2.96107,700,090
2026-09-08CNY 2.93CNY 2.97CNY 2.93CNY 2.96133,467,920
2026-09-07CNY 2.97CNY 2.98CNY 2.92CNY 2.94155,533,360
2026-09-04CNY 2.96CNY 2.99CNY 2.95CNY 2.97111,122,220
2026-09-03CNY 2.96CNY 3.01CNY 2.95CNY 2.97178,348,360
2026-09-02CNY 2.97CNY 2.99CNY 2.95CNY 2.97160,285,980
2026-09-01CNY 2.90CNY 2.98CNY 2.89CNY 2.97289,699,210
2026-08-31CNY 2.88CNY 2.93CNY 2.88CNY 2.90194,892,810
2026-08-28CNY 2.88CNY 2.90CNY 2.86CNY 2.89110,802,150
2026-08-27CNY 2.97CNY 2.98CNY 2.86CNY 2.89296,931,760
2026-08-26CNY 2.92CNY 2.99CNY 2.92CNY 2.97168,768,690
2026-08-25CNY 2.95CNY 2.97CNY 2.91CNY 2.93129,250,650
2026-08-24CNY 2.92CNY 2.96CNY 2.91CNY 2.95122,132,530
2026-08-21CNY 2.94CNY 2.96CNY 2.91CNY 2.9290,559,460
2026-08-20CNY 2.90CNY 2.95CNY 2.88CNY 2.95147,148,970
2026-08-19CNY 2.91CNY 2.93CNY 2.89CNY 2.91113,499,930
2026-08-18CNY 2.91CNY 2.93CNY 2.89CNY 2.9084,026,952
2026-08-17CNY 2.92CNY 2.93CNY 2.89CNY 2.91108,079,060
2026-08-14CNY 2.92CNY 2.95CNY 2.92CNY 2.9391,619,497
2026-08-13CNY 2.91CNY 2.95CNY 2.90CNY 2.93108,799,930
2026-08-12CNY 2.90CNY 2.93CNY 2.88CNY 2.91111,532,040
2026-08-11CNY 2.91CNY 2.93CNY 2.88CNY 2.8998,714,390
2026-08-10CNY 2.90CNY 2.94CNY 2.89CNY 2.91115,276,400
2026-08-07CNY 2.93CNY 2.94CNY 2.88CNY 2.90146,021,690
2026-08-06CNY 2.94CNY 2.99CNY 2.92CNY 2.93154,637,640
2026-08-05CNY 3.00CNY 3.01CNY 2.93CNY 2.94186,622,200
2026-08-04CNY 3.05CNY 3.06CNY 2.99CNY 2.99182,114,860
2026-08-03CNY 3.01CNY 3.06CNY 3.00CNY 3.06226,660,470
2026-07-31CNY 3.00CNY 3.03CNY 2.95CNY 3.03229,301,960
2026-07-30CNY 2.96CNY 3.03CNY 2.95CNY 3.02222,145,780
2026-07-29CNY 2.93CNY 2.98CNY 2.92CNY 2.95162,453,090
2026-07-28CNY 2.90CNY 2.93CNY 2.89CNY 2.92136,661,300
2026-07-27CNY 2.86CNY 2.91CNY 2.86CNY 2.89151,911,530
2026-07-24CNY 2.88CNY 2.90CNY 2.87CNY 2.8794,702,872
2026-07-23CNY 2.85CNY 2.89CNY 2.84CNY 2.88137,467,610
2026-07-22CNY 2.83CNY 2.87CNY 2.81CNY 2.85141,847,890
2026-07-21CNY 2.87CNY 2.91CNY 2.83CNY 2.84182,277,900
2026-07-20CNY 2.82CNY 2.90CNY 2.81CNY 2.88211,211,550
2026-07-17CNY 2.83CNY 2.88CNY 2.81CNY 2.81185,943,430
2026-07-16CNY 2.86CNY 2.89CNY 2.81CNY 2.83151,701,700
2026-07-15CNY 2.80CNY 2.88CNY 2.79CNY 2.86214,607,180
2026-07-14CNY 2.78CNY 2.82CNY 2.76CNY 2.81164,009,680
2026-07-13CNY 2.75CNY 2.79CNY 2.74CNY 2.79134,037,560
2026-07-10CNY 2.72CNY 2.77CNY 2.70CNY 2.75133,271,890
2026-07-09CNY 2.74CNY 2.75CNY 2.69CNY 2.71132,570,740
2026-07-08CNY 2.75CNY 2.77CNY 2.72CNY 2.75119,976,440
2026-07-07CNY 2.83CNY 2.85CNY 2.74CNY 2.75168,683,720
2026-07-06CNY 2.72CNY 2.84CNY 2.71CNY 2.84217,721,560
2026-07-03CNY 2.70CNY 2.76CNY 2.69CNY 2.72148,594,400
2026-07-02CNY 2.68CNY 2.75CNY 2.67CNY 2.71141,488,420
2026-07-01CNY 2.63CNY 2.69CNY 2.60CNY 2.68161,483,270
2026-06-30CNY 2.73CNY 2.74CNY 2.62CNY 2.63248,226,990
2026-06-29CNY 2.77CNY 2.78CNY 2.71CNY 2.74201,949,510
2026-06-26CNY 2.88CNY 2.90CNY 2.77CNY 2.77218,113,610
2026-06-25CNY 3.00CNY 3.01CNY 2.98CNY 2.99131,388,690
2026-06-24CNY 3.07CNY 3.07CNY 2.99CNY 3.00164,439,800
2026-06-23CNY 3.01CNY 3.08CNY 3.00CNY 3.07206,984,210
2026-06-22CNY 2.99CNY 3.02CNY 2.96CNY 3.01154,971,550
2026-06-18CNY 3.04CNY 3.05CNY 2.98CNY 2.99144,519,110
2026-06-17CNY 3.07CNY 3.08CNY 3.03CNY 3.04110,138,370
2026-06-16CNY 3.07CNY 3.09CNY 3.05CNY 3.06124,583,430
2026-06-15CNY 3.09CNY 3.10CNY 3.05CNY 3.08152,621,500
2026-06-12CNY 3.06CNY 3.09CNY 3.04CNY 3.08164,013,850
2026-06-11CNY 3.10CNY 3.11CNY 3.05CNY 3.08130,911,050
2026-06-10CNY 3.08CNY 3.11CNY 3.07CNY 3.11143,832,660
2026-06-09CNY 3.05CNY 3.11CNY 3.03CNY 3.07201,719,080
2026-06-08CNY 3.09CNY 3.09CNY 3.04CNY 3.05144,170,780
2026-06-05CNY 3.06CNY 3.10CNY 3.05CNY 3.09155,900,130
2026-06-04CNY 3.07CNY 3.09CNY 3.04CNY 3.06133,697,510
2026-06-03CNY 3.07CNY 3.08CNY 3.04CNY 3.06153,066,500
2026-06-02CNY 3.06CNY 3.09CNY 3.05CNY 3.07170,035,030
2026-06-01CNY 3.00CNY 3.06CNY 2.98CNY 3.06202,560,990
2026-05-29CNY 2.96CNY 3.01CNY 2.96CNY 3.00142,190,020
2026-05-28CNY 2.97CNY 2.98CNY 2.96CNY 2.9660,652,525
2026-05-27CNY 2.98CNY 2.99CNY 2.96CNY 2.9693,784,493
2026-05-26CNY 2.97CNY 2.99CNY 2.97CNY 2.9758,442,794
2026-05-25CNY 2.97CNY 2.98CNY 2.96CNY 2.9772,500,630
2026-05-22CNY 2.98CNY 3.00CNY 2.97CNY 2.9768,133,906
2026-05-21CNY 2.99CNY 3.01CNY 2.98CNY 2.9898,251,106
2026-05-20CNY 3.01CNY 3.02CNY 2.99CNY 2.9971,146,770
2026-05-19CNY 2.98CNY 3.02CNY 2.98CNY 3.0199,961,525
2026-05-18CNY 2.99CNY 3.00CNY 2.98CNY 2.9962,436,331
2026-05-15CNY 2.99CNY 3.00CNY 2.98CNY 2.9998,983,791
2026-05-14CNY 2.99CNY 3.01CNY 2.99CNY 2.9981,505,276
2026-05-13CNY 3.00CNY 3.01CNY 2.99CNY 3.0062,576,880
2026-05-12CNY 3.01CNY 3.02CNY 3.00CNY 3.0166,672,494
2026-05-11CNY 3.01CNY 3.02CNY 2.99CNY 3.01101,747,290
2026-05-08CNY 3.02CNY 3.03CNY 3.00CNY 3.0189,233,848
2026-05-07CNY 2.99CNY 3.02CNY 2.98CNY 3.02129,703,930
2026-05-06CNY 2.97CNY 2.99CNY 2.97CNY 2.98105,320,580
2026-04-30CNY 2.97CNY 2.98CNY 2.96CNY 2.9784,134,766
2026-04-29CNY 2.96CNY 2.97CNY 2.95CNY 2.9648,371,452
2026-04-28CNY 2.95CNY 2.97CNY 2.95CNY 2.9655,959,385
2026-04-27CNY 2.96CNY 2.97CNY 2.95CNY 2.9678,512,100
2026-04-24CNY 2.97CNY 2.98CNY 2.96CNY 2.9677,387,831
2026-04-23CNY 2.97CNY 3.00CNY 2.97CNY 2.98108,354,580
2026-04-22CNY 2.99CNY 3.00CNY 2.97CNY 2.9775,847,627
2026-04-21CNY 2.99CNY 3.01CNY 2.99CNY 2.9956,221,406
2026-04-20CNY 3.02CNY 3.02CNY 2.99CNY 3.0076,493,167
2026-04-17CNY 3.02CNY 3.03CNY 3.01CNY 3.0272,369,463
2026-04-16CNY 3.02CNY 3.03CNY 3.00CNY 3.0283,070,640
2026-04-15CNY 2.99CNY 3.02CNY 2.98CNY 3.02102,999,240
2026-04-14CNY 2.97CNY 2.99CNY 2.96CNY 2.9965,750,361
2026-04-13CNY 2.97CNY 2.98CNY 2.96CNY 2.9638,564,390
2026-04-10CNY 2.97CNY 2.99CNY 2.96CNY 2.9763,674,008
2026-04-09CNY 2.98CNY 2.98CNY 2.96CNY 2.9775,095,018
2026-04-08CNY 2.96CNY 2.98CNY 2.95CNY 2.98115,139,700
2026-04-07CNY 2.95CNY 2.96CNY 2.93CNY 2.94100,765,600
2026-04-03CNY 2.97CNY 2.98CNY 2.95CNY 2.96100,236,730
2026-04-02CNY 2.98CNY 3.00CNY 2.97CNY 2.9798,605,345
2026-04-01CNY 3.02CNY 3.03CNY 2.97CNY 2.99176,226,730
2026-03-31CNY 3.06CNY 3.07CNY 3.00CNY 3.00283,575,970
2026-03-30CNY 3.07CNY 3.11CNY 3.07CNY 3.09118,493,170
2026-03-27CNY 3.10CNY 3.11CNY 3.06CNY 3.09114,953,280
2026-03-26CNY 3.11CNY 3.12CNY 3.09CNY 3.10127,171,750
2026-03-25CNY 3.09CNY 3.11CNY 3.06CNY 3.10147,522,200
2026-03-24CNY 3.00CNY 3.09CNY 2.99CNY 3.09203,287,730
2026-03-23CNY 3.08CNY 3.09CNY 2.97CNY 2.98249,326,170
2026-03-20CNY 3.10CNY 3.12CNY 3.08CNY 3.09144,369,520
2026-03-19CNY 3.12CNY 3.13CNY 3.10CNY 3.11140,132,220
2026-03-18CNY 3.13CNY 3.13CNY 3.08CNY 3.12174,076,570
2026-03-17CNY 3.10CNY 3.15CNY 3.09CNY 3.13176,354,640
2026-03-16CNY 3.10CNY 3.12CNY 3.08CNY 3.10140,724,780
2026-03-13CNY 3.09CNY 3.13CNY 3.07CNY 3.10218,145,790
2026-03-12CNY 3.06CNY 3.10CNY 3.05CNY 3.09224,291,650
2026-03-11CNY 3.03CNY 3.06CNY 3.01CNY 3.06171,644,980
2026-03-10CNY 3.02CNY 3.03CNY 2.99CNY 3.03140,271,300
2026-03-09CNY 3.01CNY 3.03CNY 3.00CNY 3.01152,447,710
2026-03-06CNY 3.00CNY 3.02CNY 2.99CNY 3.02121,012,230
2026-03-05CNY 2.97CNY 3.01CNY 2.97CNY 3.00156,851,460
2026-03-04CNY 2.99CNY 3.00CNY 2.95CNY 2.96182,915,090
2026-03-03CNY 3.00CNY 3.03CNY 2.99CNY 3.00175,335,470
2026-03-02CNY 2.98CNY 3.02CNY 2.97CNY 3.01188,753,330
2026-02-27CNY 2.96CNY 2.99CNY 2.96CNY 2.98143,244,800
2026-02-26CNY 2.97CNY 2.98CNY 2.95CNY 2.9783,672,370
2026-02-25CNY 2.97CNY 3.00CNY 2.96CNY 2.96121,357,780
2026-02-24CNY 2.98CNY 2.99CNY 2.97CNY 2.9783,285,770
2026-02-13CNY 2.96CNY 2.98CNY 2.95CNY 2.9694,045,820
2026-02-12CNY 3.01CNY 3.01CNY 2.96CNY 2.96120,008,350
2026-02-11CNY 3.00CNY 3.01CNY 2.98CNY 3.00103,949,920
2026-02-10CNY 2.97CNY 3.00CNY 2.97CNY 3.00131,254,380
2026-02-09CNY 2.97CNY 2.98CNY 2.95CNY 2.97108,972,950
2026-02-06CNY 2.96CNY 2.97CNY 2.94CNY 2.96120,094,080
2026-02-05CNY 2.93CNY 2.97CNY 2.93CNY 2.97166,998,760
2026-02-04CNY 2.92CNY 2.94CNY 2.91CNY 2.9385,665,373
2026-02-03CNY 2.94CNY 2.94CNY 2.91CNY 2.9298,395,542
2026-02-02CNY 2.91CNY 2.96CNY 2.90CNY 2.94187,757,360
2026-01-30CNY 2.93CNY 2.95CNY 2.91CNY 2.91135,619,510
2026-01-29CNY 2.91CNY 2.94CNY 2.88CNY 2.93202,877,590
2026-01-28CNY 2.93CNY 2.94CNY 2.91CNY 2.91180,708,450
2026-01-27CNY 2.94CNY 2.95CNY 2.92CNY 2.92131,348,020
2026-01-26CNY 2.95CNY 2.96CNY 2.94CNY 2.94120,503,620
2026-01-23CNY 2.97CNY 2.97CNY 2.95CNY 2.95140,012,010
2026-01-22CNY 2.96CNY 2.98CNY 2.96CNY 2.96101,891,080
2026-01-21CNY 2.99CNY 3.00CNY 2.96CNY 2.96141,400,820
2026-01-20CNY 2.98CNY 3.01CNY 2.97CNY 3.00124,848,240
2026-01-19CNY 2.97CNY 2.99CNY 2.97CNY 2.9879,310,780
2026-01-16CNY 3.00CNY 3.01CNY 2.98CNY 2.98134,302,960
2026-01-15CNY 3.03CNY 3.03CNY 3.00CNY 3.00113,997,610
2026-01-14CNY 3.04CNY 3.05CNY 3.02CNY 3.02127,517,270
2026-01-13CNY 3.03CNY 3.05CNY 3.03CNY 3.0497,445,797
2026-01-12CNY 3.03CNY 3.04CNY 3.02CNY 3.0375,889,390
2026-01-09CNY 3.03CNY 3.04CNY 3.03CNY 3.0365,314,754
2026-01-08CNY 3.04CNY 3.05CNY 3.03CNY 3.0371,916,902
2026-01-07CNY 3.05CNY 3.06CNY 3.04CNY 3.0468,620,658
2026-01-06CNY 3.05CNY 3.05CNY 3.04CNY 3.0566,475,844
2026-01-05CNY 3.04CNY 3.05CNY 3.03CNY 3.0471,225,967
2025-12-31CNY 3.03CNY 3.05CNY 3.03CNY 3.0459,813,258
2025-12-30CNY 3.05CNY 3.06CNY 3.03CNY 3.0384,108,557
2025-12-29CNY 3.05CNY 3.06CNY 3.04CNY 3.0578,870,721
2025-12-26CNY 3.05CNY 3.06CNY 3.04CNY 3.0551,776,033
2025-12-25CNY 3.04CNY 3.05CNY 3.04CNY 3.0443,353,385
2025-12-24CNY 3.04CNY 3.05CNY 3.03CNY 3.0470,610,695
2025-12-23CNY 3.05CNY 3.06CNY 3.04CNY 3.0478,403,207
2025-12-22CNY 3.07CNY 3.07CNY 3.05CNY 3.05111,951,700
2025-12-19CNY 3.08CNY 3.09CNY 3.06CNY 3.0795,205,366
2025-12-18CNY 3.06CNY 3.09CNY 3.05CNY 3.08114,674,530
2025-12-17CNY 3.06CNY 3.08CNY 3.04CNY 3.06151,429,140
2025-12-16CNY 3.10CNY 3.11CNY 3.06CNY 3.06158,020,060
2025-12-15CNY 3.04CNY 3.12CNY 3.03CNY 3.10338,434,220
2025-12-12CNY 3.08CNY 3.09CNY 3.03CNY 3.03290,091,030
2025-12-11CNY 3.06CNY 3.10CNY 3.05CNY 3.08197,555,860
2025-12-10CNY 3.06CNY 3.08CNY 3.04CNY 3.05124,600,520
2025-12-09CNY 3.08CNY 3.10CNY 3.05CNY 3.07137,832,130
2025-12-08CNY 3.05CNY 3.09CNY 3.04CNY 3.08134,819,330
2025-12-05CNY 3.08CNY 3.09CNY 3.03CNY 3.05188,886,240
2025-12-04CNY 3.11CNY 3.12CNY 3.07CNY 3.08155,776,790
2025-12-03CNY 3.11CNY 3.14CNY 3.10CNY 3.11141,926,930
2025-12-02CNY 3.13CNY 3.15CNY 3.10CNY 3.12136,589,760
2025-12-01CNY 3.08CNY 3.13CNY 3.07CNY 3.13230,264,760
2025-11-28CNY 3.09CNY 3.10CNY 3.07CNY 3.0797,375,608
2025-11-27CNY 3.09CNY 3.10CNY 3.07CNY 3.09100,258,410
2025-11-26CNY 3.13CNY 3.15CNY 3.09CNY 3.09159,202,910
2025-11-25CNY 3.08CNY 3.13CNY 3.06CNY 3.13176,614,920
2025-11-24CNY 3.11CNY 3.13CNY 3.06CNY 3.07226,625,810
2025-11-21CNY 3.16CNY 3.18CNY 3.10CNY 3.10247,667,860
2025-11-20CNY 3.11CNY 3.20CNY 3.11CNY 3.16337,322,620
2025-11-19CNY 3.08CNY 3.12CNY 3.08CNY 3.11156,301,990
2025-11-18CNY 3.10CNY 3.11CNY 3.08CNY 3.09144,903,140
2025-11-17CNY 3.11CNY 3.12CNY 3.08CNY 3.10171,862,240
2025-11-14CNY 3.09CNY 3.14CNY 3.08CNY 3.11236,440,820
2025-11-13CNY 3.10CNY 3.11CNY 3.06CNY 3.09160,687,760
2025-11-12CNY 3.10CNY 3.12CNY 3.08CNY 3.09170,414,190
2025-11-11CNY 3.10CNY 3.10CNY 3.08CNY 3.1091,543,859
2025-11-10CNY 3.09CNY 3.10CNY 3.07CNY 3.10104,504,540
2025-11-07CNY 3.07CNY 3.11CNY 3.06CNY 3.09212,111,420
2025-11-06CNY 3.06CNY 3.08CNY 3.04CNY 3.06103,871,240
2025-11-05CNY 3.07CNY 3.08CNY 3.05CNY 3.06139,133,620
2025-11-04CNY 3.03CNY 3.07CNY 3.02CNY 3.07202,533,960
2025-11-03CNY 3.00CNY 3.03CNY 2.99CNY 3.03146,738,740
2025-10-31CNY 3.02CNY 3.02CNY 2.99CNY 2.99166,828,620
2025-10-30CNY 3.02CNY 3.04CNY 3.02CNY 3.02107,615,530
2025-10-29CNY 3.06CNY 3.06CNY 3.02CNY 3.02157,579,440
2025-10-28CNY 3.08CNY 3.09CNY 3.05CNY 3.06200,378,500
2025-10-27CNY 3.09CNY 3.11CNY 3.06CNY 3.09226,367,200
2025-10-24CNY 3.12CNY 3.14CNY 3.09CNY 3.10204,909,000
2025-10-23CNY 3.11CNY 3.17CNY 3.10CNY 3.13285,467,090
2025-10-22CNY 3.05CNY 3.11CNY 3.04CNY 3.11318,892,600
2025-10-21CNY 3.05CNY 3.07CNY 3.04CNY 3.04188,165,850
2025-10-20CNY 3.06CNY 3.07CNY 3.01CNY 3.05228,308,600
2025-10-17CNY 3.08CNY 3.10CNY 3.06CNY 3.07222,899,990
2025-10-16CNY 3.07CNY 3.09CNY 3.05CNY 3.08216,699,750
2025-10-15CNY 3.07CNY 3.09CNY 3.05CNY 3.07215,276,170
2025-10-14CNY 3.02CNY 3.08CNY 3.01CNY 3.08276,686,020
2025-10-13CNY 3.00CNY 3.03CNY 2.97CNY 3.02206,292,270
2025-10-10CNY 2.98CNY 3.03CNY 2.98CNY 3.02187,792,740
2025-10-09CNY 2.98CNY 2.99CNY 2.96CNY 2.99143,595,410