China Banking Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	54.00	54.00	53.40	54.00	54.00	-	460,090
Aug 6, 2026	52.70	54.15	52.70	54.00	54.00	2.86%	874,660
Aug 5, 2026	53.10	53.40	52.50	52.50	52.50	-1.13%	318,990
Aug 4, 2026	53.35	53.95	53.10	53.10	53.10	-	257,870
Aug 3, 2026	53.10	54.25	53.10	53.10	53.10	0.09%	337,490
Jul 31, 2026	54.40	54.50	53.05	53.05	53.05	-2.48%	748,350
Jul 30, 2026	54.60	54.80	54.00	54.40	54.40	-0.37%	318,700
Jul 29, 2026	54.40	55.20	54.40	54.60	54.60	0.37%	888,230
Jul 28, 2026	55.00	55.50	54.10	54.40	54.40	-1.98%	233,910
Jul 27, 2026	55.00	56.00	54.45	55.50	55.50	0.91%	188,440
Jul 24, 2026	54.70	55.50	54.10	55.00	55.00	-	462,360
Jul 23, 2026	54.70	55.20	54.60	55.00	55.00	0.55%	214,840
Jul 22, 2026	55.00	55.10	54.60	54.70	54.70	0.37%	782,320
Jul 21, 2026	56.05	56.80	54.50	54.50	54.50	-2.77%	539,440
Jul 20, 2026	56.25	56.85	56.05	56.05	56.05	-0.36%	315,480
Jul 17, 2026	56.65	56.85	56.25	56.25	56.25	0.36%	132,830
Jul 16, 2026	56.80	56.80	56.05	56.05	56.05	-1.15%	301,420
Jul 15, 2026	56.50	56.95	56.00	56.70	56.70	3.09%	242,960
Jul 14, 2026	56.55	56.75	55.00	55.00	55.00	-2.74%	299,280
Jul 13, 2026	56.40	57.20	56.40	56.55	56.55	0.27%	343,510
Jul 10, 2026	56.90	56.95	56.40	56.40	56.40	0.09%	175,060
Jul 9, 2026	56.40	56.95	56.35	56.35	56.35	0.09%	161,680
Jul 8, 2026	56.60	57.20	56.30	56.30	56.30	-	139,120
Jul 7, 2026	57.00	57.00	56.30	56.30	56.30	-0.09%	632,820
Jul 6, 2026	56.30	57.20	56.30	56.35	56.35	0.09%	180,660
Jul 3, 2026	56.10	56.75	56.10	56.30	56.30	0.54%	123,600
Jul 2, 2026	56.80	56.90	56.00	56.00	56.00	-1.41%	181,310
Jul 1, 2026	57.20	57.25	56.70	56.80	56.80	-0.70%	96,540
Jun 30, 2026	57.05	57.20	56.25	57.20	57.20	0.35%	112,660
Jun 29, 2026	57.15	57.15	56.65	57.00	57.00	-0.26%	879,600
Jun 26, 2026	56.00	57.35	56.00	57.15	57.15	2.42%	431,520
Jun 25, 2026	57.25	57.25	55.80	55.80	55.80	-2.28%	665,660
Jun 24, 2026	57.15	57.15	56.30	57.10	57.10	-0.09%	61,080
Jun 23, 2026	56.10	57.15	56.10	57.15	57.15	1.87%	50,420
Jun 22, 2026	56.05	57.50	56.00	56.10	56.10	0.09%	466,970
Jun 19, 2026	56.95	57.25	55.90	56.05	56.05	-1.67%	113,940
Jun 18, 2026	55.90	57.00	55.85	57.00	57.00	1.97%	85,100
Jun 17, 2026	56.95	56.95	55.70	55.90	55.90	0.72%	168,430
Jun 16, 2026	57.50	57.65	55.50	55.50	55.50	-0.89%	202,210
Jun 15, 2026	55.10	57.50	54.65	56.00	56.00	1.63%	429,640
Jun 11, 2026	54.55	55.90	54.55	55.10	55.10	1.01%	53,480
Jun 10, 2026	55.15	55.15	54.55	54.55	54.55	-1.09%	84,360
Jun 9, 2026	55.15	55.35	54.70	55.15	55.15	-	70,190
Jun 8, 2026	55.60	55.60	54.50	55.15	55.15	1.19%	21,580
Jun 5, 2026	54.30	56.00	54.30	54.50	54.50	0.55%	133,150
Jun 4, 2026	52.95	54.25	52.95	54.20	54.20	3.44%	92,900
Jun 3, 2026	55.30	55.30	52.40	52.40	52.40	-5.59%	381,290
Jun 2, 2026	55.40	56.55	55.40	55.50	55.50	0.18%	74,730
Jun 1, 2026	55.00	56.40	54.95	55.40	55.40	0.73%	179,300
May 29, 2026	54.50	55.00	53.50	55.00	55.00	0.92%	596,050