Bank of Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	0.80	0.80	0.77	0.77	0.77	-0.65%	7,238
Nov 28, 2025	0.79	0.79	0.78	0.78	0.78	-1.27%	-
Nov 27, 2025	0.80	0.80	0.79	0.79	0.79	-	-
Nov 26, 2025	0.80	0.80	0.79	0.79	0.79	-	-
Nov 25, 2025	0.80	0.83	0.79	0.79	0.79	0.64%	210
Nov 24, 2025	0.79	0.79	0.78	0.78	0.78	-0.64%	-
Nov 21, 2025	0.79	0.79	0.78	0.79	0.79	-	-
Nov 20, 2025	0.82	0.82	0.79	0.79	0.79	0.64%	6,731
Nov 19, 2025	0.79	0.79	0.78	0.78	0.78	1.30%	-
Nov 18, 2025	0.78	0.78	0.77	0.77	0.77	-1.91%	-
Nov 17, 2025	0.79	0.79	0.78	0.79	0.79	-	-
Nov 14, 2025	0.80	0.80	0.79	0.79	0.79	-0.63%	-
Nov 13, 2025	0.80	0.80	0.79	0.79	0.79	-0.63%	-
Nov 12, 2025	0.82	0.82	0.79	0.80	0.80	1.92%	200
Nov 11, 2025	0.79	0.79	0.78	0.78	0.78	0.65%	-
Nov 10, 2025	0.79	0.79	0.78	0.78	0.78	-	-
Nov 7, 2025	0.79	0.79	0.78	0.78	0.78	-	-
Nov 6, 2025	0.79	0.79	0.78	0.78	0.78	-	-
Nov 5, 2025	0.79	0.79	0.78	0.78	0.78	0.65%	-
Nov 4, 2025	0.78	0.78	0.77	0.77	0.77	1.32%	-
Nov 3, 2025	0.77	0.77	0.76	0.76	0.76	0.66%	-
Oct 31, 2025	0.76	0.76	0.75	0.76	0.76	1.34%	-
Oct 30, 2025	0.75	0.75	0.74	0.75	0.75	-	-
Oct 29, 2025	0.75	0.75	0.75	0.75	0.75	-0.67%	-
Oct 28, 2025	0.76	0.76	0.75	0.75	0.75	-	1,092
Oct 27, 2025	0.76	0.76	0.75	0.75	0.75	0.67%	-
Oct 24, 2025	0.76	0.76	0.75	0.75	0.75	-0.67%	-
Oct 23, 2025	0.76	0.76	0.75	0.75	0.75	0.67%	-
Oct 22, 2025	0.75	0.75	0.75	0.75	0.75	0.68%	-
Oct 21, 2025	0.75	0.75	0.74	0.74	0.74	2.07%	-
Oct 20, 2025	0.74	0.74	0.73	0.73	0.73	0.69%	-
Oct 17, 2025	0.73	0.73	0.72	0.72	0.72	-0.69%	-
Oct 16, 2025	0.73	0.73	0.73	0.73	0.73	2.11%	-
Oct 15, 2025	0.72	0.72	0.71	0.71	0.71	-	-
Oct 14, 2025	0.72	0.72	0.71	0.71	0.71	1.43%	-
Oct 13, 2025	0.72	0.72	0.70	0.70	0.70	-	243
Oct 10, 2025	0.71	0.71	0.70	0.70	0.70	0.72%	-
Oct 9, 2025	0.71	0.71	0.70	0.70	0.70	0.72%	-
Oct 8, 2025	0.70	0.70	0.69	0.69	0.69	-2.13%	-
Oct 7, 2025	0.69	0.71	0.69	0.71	0.71	-	-
Oct 6, 2025	0.72	0.72	0.70	0.71	0.71	1.44%	179
Oct 3, 2025	0.71	0.71	0.70	0.70	0.70	-0.71%	-
Oct 2, 2025	0.71	0.71	0.70	0.70	0.70	-0.71%	-
Oct 1, 2025	0.70	0.71	0.70	0.71	0.71	0.71%	-
Sep 30, 2025	0.71	0.71	0.70	0.70	0.70	-0.71%	-
Sep 29, 2025	0.72	0.72	0.71	0.71	0.71	-	-
Sep 26, 2025	0.72	0.72	0.71	0.71	0.71	0.71%	-
Sep 25, 2025	0.71	0.71	0.70	0.70	0.70	-0.71%	-
Sep 24, 2025	0.71	0.71	0.71	0.71	0.71	-	-
Sep 23, 2025	0.72	0.72	0.71	0.71	0.71	0.71%	-