Bank of Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	6.92	7.04	6.92	7.03	-	0.72%	2,733,929
Feb 9, 2026	6.92	7.03	6.91	6.98	6.98	0.87%	26,007,120
Feb 6, 2026	6.78	6.95	6.78	6.92	6.92	0.73%	25,484,540
Feb 5, 2026	6.75	6.91	6.75	6.87	6.87	1.48%	25,176,440
Feb 4, 2026	6.73	6.83	6.68	6.77	6.77	1.65%	17,158,880
Feb 3, 2026	6.66	6.75	6.65	6.66	6.66	-	23,722,920
Feb 2, 2026	6.69	6.74	6.61	6.66	6.66	-0.89%	23,691,060
Jan 30, 2026	6.84	6.90	6.71	6.72	6.72	-2.47%	65,101,180
Jan 29, 2026	6.72	6.92	6.72	6.89	6.89	1.47%	37,796,490
Jan 28, 2026	6.63	6.80	6.63	6.79	6.79	2.26%	47,667,833
Jan 27, 2026	6.56	6.71	6.56	6.64	6.64	1.37%	37,344,160
Jan 26, 2026	6.50	6.62	6.45	6.55	6.55	0.61%	26,018,840
Jan 23, 2026	6.54	6.61	6.50	6.51	6.51	-0.46%	19,064,800
Jan 22, 2026	6.55	6.62	6.54	6.54	6.54	-0.15%	15,807,040
Jan 21, 2026	6.53	6.60	6.51	6.55	6.55	-0.30%	21,447,200
Jan 20, 2026	6.57	6.62	6.54	6.57	6.57	-0.45%	18,885,310
Jan 19, 2026	6.58	6.65	6.53	6.60	6.60	-0.30%	17,308,570
Jan 16, 2026	6.61	6.68	6.59	6.62	6.62	-0.30%	21,328,400
Jan 15, 2026	6.56	6.68	6.54	6.64	6.64	0.91%	27,064,570
Jan 14, 2026	6.58	6.59	6.51	6.58	6.58	-	16,958,616
Jan 13, 2026	6.54	6.61	6.54	6.58	6.58	0.61%	26,142,263
Jan 12, 2026	6.43	6.55	6.38	6.54	6.54	1.87%	20,657,873
Jan 9, 2026	6.40	6.46	6.40	6.42	6.42	0.31%	17,132,930
Jan 8, 2026	6.43	6.45	6.37	6.40	6.40	-0.93%	18,873,350
Jan 7, 2026	6.50	6.53	6.43	6.46	6.46	-0.62%	22,091,450
Jan 6, 2026	6.51	6.55	6.47	6.50	6.50	-	28,965,230
Jan 5, 2026	6.54	6.55	6.46	6.50	6.50	-0.91%	28,024,040
Jan 2, 2026	6.45	6.57	6.42	6.56	6.56	1.71%	11,686,570
Dec 31, 2025	6.48	6.49	6.41	6.45	6.45	-0.62%	18,591,319
Dec 30, 2025	6.42	6.52	6.37	6.49	6.49	1.56%	31,763,160
Dec 29, 2025	6.46	6.49	6.35	6.39	6.39	-0.16%	34,477,990
Dec 24, 2025	6.45	6.45	6.36	6.40	6.40	-0.31%	21,286,373
Dec 23, 2025	6.50	6.51	6.37	6.42	6.42	-0.62%	38,291,590
Dec 22, 2025	6.55	6.55	6.44	6.46	6.46	-0.77%	26,540,290
Dec 19, 2025	6.54	6.54	6.48	6.51	6.51	0.15%	37,970,790
Dec 18, 2025	6.48	6.53	6.45	6.50	6.50	0.15%	32,213,048
Dec 17, 2025	6.53	6.57	6.43	6.49	6.49	-3.13%	39,612,830
Dec 16, 2025	6.83	6.90	6.68	6.70	6.53	-1.76%	50,971,970
Dec 15, 2025	7.11	7.11	6.81	6.82	6.64	-4.21%	78,596,570
Dec 12, 2025	7.03	7.12	7.00	7.12	6.94	1.71%	56,460,150
Dec 11, 2025	7.02	7.07	6.98	7.00	6.82	-0.14%	23,392,370
Dec 10, 2025	7.11	7.11	6.97	7.01	6.83	-0.71%	40,037,060
Dec 9, 2025	7.11	7.13	7.05	7.06	6.88	-0.70%	25,864,630
Dec 8, 2025	7.22	7.22	7.11	7.11	6.93	-1.25%	24,132,600
Dec 5, 2025	7.12	7.20	7.07	7.20	7.01	1.41%	22,308,830
Dec 4, 2025	7.12	7.13	7.06	7.10	6.92	0.42%	20,431,610
Dec 3, 2025	7.15	7.15	7.06	7.07	6.89	-0.84%	22,303,680
Dec 2, 2025	7.14	7.18	7.09	7.13	6.95	-0.14%	31,013,710
Dec 1, 2025	7.17	7.24	7.06	7.14	6.96	-	26,045,790
Nov 28, 2025	7.25	7.27	7.13	7.14	6.96	-1.38%	14,085,540