Bank of Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	6.93	6.93	6.87	6.92	6.92	0.29%	27,597,150
Mar 19, 2026	6.86	6.92	6.81	6.90	6.90	0.58%	10,124,580
Mar 18, 2026	6.82	6.91	6.82	6.86	6.86	0.15%	9,378,660
Mar 17, 2026	6.84	6.93	6.83	6.85	6.85	0.29%	16,168,810
Mar 16, 2026	6.79	6.83	6.71	6.83	6.83	0.59%	21,284,260
Mar 13, 2026	6.77	6.82	6.73	6.79	6.79	-0.59%	18,466,250
Mar 12, 2026	6.79	6.85	6.74	6.83	6.83	0.59%	13,718,090
Mar 11, 2026	6.76	6.84	6.76	6.79	6.79	0.44%	18,231,130
Mar 10, 2026	6.80	6.80	6.72	6.76	6.76	0.60%	16,330,810
Mar 9, 2026	6.70	6.77	6.66	6.72	6.72	-0.74%	15,393,740
Mar 6, 2026	6.74	6.80	6.72	6.77	6.77	0.45%	17,544,940
Mar 5, 2026	6.66	6.82	6.66	6.74	6.74	1.66%	20,471,240
Mar 4, 2026	6.68	6.72	6.57	6.63	6.63	-2.50%	31,654,720
Mar 3, 2026	6.72	6.88	6.70	6.80	6.80	1.19%	22,911,640
Mar 2, 2026	6.82	6.84	6.67	6.72	6.72	-2.04%	30,155,360
Feb 27, 2026	6.93	6.93	6.81	6.86	6.86	-1.01%	27,339,133
Feb 26, 2026	6.96	7.00	6.92	6.93	6.93	-0.29%	25,006,120
Feb 25, 2026	6.98	7.05	6.93	6.95	6.95	-0.43%	20,684,830
Feb 24, 2026	6.93	7.02	6.93	6.98	6.98	-1.41%	18,227,280
Feb 23, 2026	6.95	7.09	6.95	7.08	7.08	2.02%	18,314,660
Feb 20, 2026	6.90	7.01	6.82	6.94	6.94	0.58%	14,415,280
Feb 16, 2026	6.90	6.96	6.82	6.90	6.90	-0.14%	2,941,710
Feb 13, 2026	6.99	6.99	6.89	6.91	6.91	-0.86%	15,872,110
Feb 12, 2026	6.98	7.05	6.95	6.97	6.97	-0.71%	19,886,400
Feb 11, 2026	7.03	7.04	6.97	7.02	7.02	-0.14%	20,178,620
Feb 10, 2026	6.93	7.04	6.93	7.03	7.03	0.72%	16,219,370
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