Chongqing Zaisheng Technology Co., Ltd. (603601.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 3.3100 | 3.3900 | 3.2700 | 3.3700 | 3.3700 | 19,398,619 |
| 06 May 2024 | 3.2500 | 3.3100 | 3.2400 | 3.3100 | 3.3100 | 18,233,959 |
| 30 Apr 2024 | 3.2700 | 3.2800 | 3.1600 | 3.2100 | 3.2100 | 20,259,281 |
| 29 Apr 2024 | 3.0900 | 3.2600 | 3.0800 | 3.2600 | 3.2600 | 22,303,272 |
| 26 Apr 2024 | 3.0900 | 3.1200 | 3.0300 | 3.1000 | 3.1000 | 18,456,447 |
| 25 Apr 2024 | 3.0200 | 3.1200 | 3.0000 | 3.0800 | 3.0800 | 16,641,198 |
| 24 Apr 2024 | 2.9500 | 3.0200 | 2.9400 | 3.0200 | 3.0200 | 14,693,611 |
| 23 Apr 2024 | 2.9600 | 3.0100 | 2.9200 | 2.9500 | 2.9500 | 15,675,761 |
| 22 Apr 2024 | 3.0000 | 3.0300 | 2.9200 | 2.9600 | 2.9600 | 13,947,797 |
| 19 Apr 2024 | 3.0200 | 3.0600 | 2.9700 | 3.0300 | 3.0300 | 15,167,789 |
| 18 Apr 2024 | 3.0500 | 3.0800 | 2.9700 | 3.0300 | 3.0300 | 20,101,891 |
| 17 Apr 2024 | 2.8400 | 3.0300 | 2.8400 | 3.0300 | 3.0300 | 26,386,404 |
| 16 Apr 2024 | 3.0500 | 3.0700 | 2.7900 | 2.8000 | 2.8000 | 30,685,360 |
| 15 Apr 2024 | 3.2100 | 3.2400 | 3.0100 | 3.0800 | 3.0800 | 29,541,302 |
| 12 Apr 2024 | 3.2600 | 3.3200 | 3.2100 | 3.2300 | 3.2300 | 16,979,911 |
| 11 Apr 2024 | 3.2600 | 3.3600 | 3.2500 | 3.2900 | 3.2900 | 15,895,402 |
| 10 Apr 2024 | 3.3700 | 3.3900 | 3.2600 | 3.3000 | 3.3000 | 18,627,424 |
| 09 Apr 2024 | 3.2800 | 3.3900 | 3.2700 | 3.3900 | 3.3900 | 20,910,316 |
| 08 Apr 2024 | 3.3700 | 3.4000 | 3.2700 | 3.2700 | 3.2700 | 24,575,460 |
| 03 Apr 2024 | 3.4600 | 3.4600 | 3.3600 | 3.4100 | 3.4100 | 22,799,575 |
| 02 Apr 2024 | 3.5100 | 3.5400 | 3.4300 | 3.4600 | 3.4600 | 29,337,250 |
| 01 Apr 2024 | 3.4800 | 3.5400 | 3.4600 | 3.5300 | 3.5300 | 32,377,616 |
| 29 Mar 2024 | 3.4600 | 3.5200 | 3.4200 | 3.4600 | 3.4600 | 22,591,950 |
| 28 Mar 2024 | 3.3100 | 3.6400 | 3.3100 | 3.5100 | 3.5100 | 54,950,726 |
| 27 Mar 2024 | 3.5200 | 3.5300 | 3.3100 | 3.3200 | 3.3200 | 43,415,614 |
| 26 Mar 2024 | 3.4100 | 3.6000 | 3.3500 | 3.5900 | 3.5900 | 57,559,011 |
| 25 Mar 2024 | 3.4800 | 3.6900 | 3.4000 | 3.4100 | 3.4100 | 62,297,910 |
| 22 Mar 2024 | 3.6400 | 3.7100 | 3.4900 | 3.5100 | 3.5100 | 83,010,098 |
| 21 Mar 2024 | 4.1600 | 4.1600 | 3.7000 | 3.7300 | 3.7300 | 174,563,479 |
| 20 Mar 2024 | 3.7200 | 3.8200 | 3.7100 | 3.8200 | 3.8200 | 32,408,936 |
| 19 Mar 2024 | 3.1500 | 3.4700 | 3.1500 | 3.4700 | 3.4700 | 42,039,142 |
| 18 Mar 2024 | 3.1600 | 3.1700 | 3.1000 | 3.1500 | 3.1500 | 23,094,846 |
| 15 Mar 2024 | 3.0700 | 3.1600 | 3.0300 | 3.1400 | 3.1400 | 27,378,092 |
| 14 Mar 2024 | 3.1300 | 3.1600 | 3.0400 | 3.0900 | 3.0900 | 32,045,117 |
| 13 Mar 2024 | 3.0800 | 3.2600 | 3.0200 | 3.1200 | 3.1200 | 59,156,753 |
| 12 Mar 2024 | 2.9600 | 3.0500 | 2.9300 | 3.0400 | 3.0400 | 29,290,966 |
| 11 Mar 2024 | 2.8900 | 2.9500 | 2.8600 | 2.9400 | 2.9400 | 24,814,953 |
| 08 Mar 2024 | 2.8900 | 2.9300 | 2.8400 | 2.8900 | 2.8900 | 14,812,154 |
| 07 Mar 2024 | 2.9400 | 2.9900 | 2.8800 | 2.8900 | 2.8900 | 15,839,205 |
| 06 Mar 2024 | 2.9200 | 2.9800 | 2.8900 | 2.9300 | 2.9300 | 17,640,900 |
| 05 Mar 2024 | 3.0300 | 3.0300 | 2.9100 | 2.9300 | 2.9300 | 14,002,984 |
| 04 Mar 2024 | 3.0900 | 3.1100 | 2.9900 | 3.0400 | 3.0400 | 13,161,030 |
| 01 Mar 2024 | 3.0800 | 3.1100 | 3.0300 | 3.0900 | 3.0900 | 13,025,814 |
| 29 Feb 2024 | 2.9700 | 3.0800 | 2.9500 | 3.0800 | 3.0800 | 17,946,660 |
| 28 Feb 2024 | 3.2500 | 3.3400 | 2.9900 | 2.9900 | 2.9900 | 29,305,345 |
| 27 Feb 2024 | 3.1700 | 3.2500 | 3.0900 | 3.2500 | 3.2500 | 15,347,992 |
| 26 Feb 2024 | 3.1500 | 3.2500 | 3.0700 | 3.1800 | 3.1800 | 18,270,130 |
| 23 Feb 2024 | 3.0000 | 3.0900 | 2.9600 | 3.0800 | 3.0800 | 16,292,854 |
| 22 Feb 2024 | 2.9300 | 3.0000 | 2.8800 | 2.9900 | 2.9900 | 13,485,969 |
| 21 Feb 2024 | 2.8100 | 3.0400 | 2.7900 | 2.9500 | 2.9500 | 18,871,872 |
| 20 Feb 2024 | 2.8300 | 2.8700 | 2.7600 | 2.8300 | 2.8300 | 10,339,320 |
| 19 Feb 2024 | 2.7600 | 2.8700 | 2.7100 | 2.8300 | 2.8300 | 24,170,408 |
| 08 Feb 2024 | 2.4600 | 2.7000 | 2.3700 | 2.6900 | 2.6900 | 27,270,449 |
| 07 Feb 2024 | 2.6300 | 2.6400 | 2.3900 | 2.4500 | 2.4500 | 33,343,904 |
| 06 Feb 2024 | 2.5500 | 2.7300 | 2.4500 | 2.5900 | 2.5900 | 37,293,591 |
| 05 Feb 2024 | 2.9900 | 2.9900 | 2.7200 | 2.7200 | 2.7200 | 21,152,290 |
| 02 Feb 2024 | 3.1600 | 3.2600 | 2.8700 | 3.0200 | 3.0200 | 23,586,167 |
| 01 Feb 2024 | 3.3100 | 3.3200 | 3.1300 | 3.1900 | 3.1900 | 21,047,819 |
| 31 Jan 2024 | 3.4700 | 3.5700 | 3.3000 | 3.3200 | 3.3200 | 17,733,786 |
| 30 Jan 2024 | 3.7300 | 3.7400 | 3.5900 | 3.6100 | 3.6100 | 10,228,240 |
| 29 Jan 2024 | 3.8600 | 3.8600 | 3.7100 | 3.7300 | 3.7300 | 7,510,996 |
| 26 Jan 2024 | 3.8400 | 3.9000 | 3.8100 | 3.8500 | 3.8500 | 8,392,965 |
| 25 Jan 2024 | 3.6600 | 3.8500 | 3.6300 | 3.8400 | 3.8400 | 10,364,043 |
| 24 Jan 2024 | 3.6300 | 3.7000 | 3.5000 | 3.6400 | 3.6400 | 10,915,984 |
| 23 Jan 2024 | 3.6700 | 3.6900 | 3.5400 | 3.6100 | 3.6100 | 15,804,132 |
| 22 Jan 2024 | 3.9100 | 3.9300 | 3.6500 | 3.7100 | 3.7100 | 10,248,177 |
| 19 Jan 2024 | 3.9600 | 4.0200 | 3.9000 | 3.9100 | 3.9100 | 7,704,404 |
| 18 Jan 2024 | 4.0300 | 4.0800 | 3.8400 | 3.9700 | 3.9700 | 13,219,366 |
| 17 Jan 2024 | 4.1600 | 4.1800 | 4.0600 | 4.0600 | 4.0600 | 6,829,500 |
| 16 Jan 2024 | 4.1700 | 4.2200 | 4.1000 | 4.1800 | 4.1800 | 7,121,463 |
| 15 Jan 2024 | 4.2100 | 4.2300 | 4.1700 | 4.1900 | 4.1900 | 5,014,025 |
| 12 Jan 2024 | 4.2100 | 4.2800 | 4.1800 | 4.2000 | 4.2000 | 5,200,942 |
| 11 Jan 2024 | 4.1600 | 4.2500 | 4.1400 | 4.2300 | 4.2300 | 5,912,762 |
| 10 Jan 2024 | 4.1500 | 4.2300 | 4.1000 | 4.1500 | 4.1500 | 6,830,378 |
| 09 Jan 2024 | 4.1300 | 4.2200 | 4.1300 | 4.1600 | 4.1600 | 6,365,173 |
| 08 Jan 2024 | 4.2500 | 4.2700 | 4.1500 | 4.1500 | 4.1500 | 8,040,243 |
| 05 Jan 2024 | 4.2800 | 4.3400 | 4.2100 | 4.2300 | 4.2300 | 7,964,000 |
| 04 Jan 2024 | 4.3200 | 4.3300 | 4.2700 | 4.3000 | 4.3000 | 5,446,620 |
| 03 Jan 2024 | 4.3500 | 4.3600 | 4.2800 | 4.3200 | 4.3200 | 6,580,707 |
| 02 Jan 2024 | 4.3000 | 4.3900 | 4.2900 | 4.3600 | 4.3600 | 8,049,362 |
| 29 Dec 2023 | 4.2600 | 4.3100 | 4.2400 | 4.3000 | 4.3000 | 6,802,462 |
| 28 Dec 2023 | 4.1600 | 4.2800 | 4.1200 | 4.2600 | 4.2600 | 7,540,904 |
| 27 Dec 2023 | 4.1800 | 4.1900 | 4.1100 | 4.1500 | 4.1500 | 5,905,060 |
| 26 Dec 2023 | 4.2000 | 4.2200 | 4.1500 | 4.1700 | 4.1700 | 5,895,389 |
| 25 Dec 2023 | 4.2100 | 4.2400 | 4.1700 | 4.2000 | 4.2000 | 5,231,500 |
| 22 Dec 2023 | 4.2900 | 4.2900 | 4.2100 | 4.2300 | 4.2300 | 7,706,481 |
| 21 Dec 2023 | 4.2000 | 4.2900 | 4.1600 | 4.2700 | 4.2700 | 7,050,728 |
| 20 Dec 2023 | 4.3000 | 4.3000 | 4.2100 | 4.2100 | 4.2100 | 4,306,838 |
| 19 Dec 2023 | 4.2500 | 4.2800 | 4.2100 | 4.2700 | 4.2700 | 6,322,740 |
| 18 Dec 2023 | 4.2900 | 4.3400 | 4.2400 | 4.2500 | 4.2500 | 8,183,720 |
| 15 Dec 2023 | 4.3000 | 4.3700 | 4.3000 | 4.3200 | 4.3200 | 6,854,520 |
| 14 Dec 2023 | 4.3200 | 4.3600 | 4.3000 | 4.3100 | 4.3100 | 5,767,383 |
| 13 Dec 2023 | 4.3500 | 4.3800 | 4.3100 | 4.3200 | 4.3200 | 6,324,820 |
| 12 Dec 2023 | 4.3900 | 4.4100 | 4.3300 | 4.3600 | 4.3600 | 7,919,440 |
| 11 Dec 2023 | 4.4100 | 4.4500 | 4.3600 | 4.4000 | 4.4000 | 10,868,730 |
| 08 Dec 2023 | 4.5000 | 4.5100 | 4.4000 | 4.4000 | 4.4000 | 9,696,342 |
| 07 Dec 2023 | 4.5000 | 4.5200 | 4.4600 | 4.4900 | 4.4900 | 5,671,383 |
| 06 Dec 2023 | 4.4500 | 4.5600 | 4.4300 | 4.5100 | 4.5100 | 6,498,520 |
| 05 Dec 2023 | 4.5200 | 4.5200 | 4.4500 | 4.4500 | 4.4500 | 6,596,455 |
| 04 Dec 2023 | 4.5300 | 4.5500 | 4.5100 | 4.5200 | 4.5200 | 5,410,750 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.