China Banking Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	55.45	55.85	54.00	54.50	54.50	-1.71%	166,120
May 26, 2026	56.15	56.15	55.45	55.45	55.45	0.27%	32,440
May 25, 2026	55.50	56.55	55.30	55.30	55.30	-0.36%	72,010
May 22, 2026	54.85	56.50	54.85	55.50	55.50	1.28%	156,220
May 21, 2026	55.35	55.40	54.80	54.80	54.80	-0.90%	190,610
May 20, 2026	55.40	55.85	55.10	55.30	55.30	-0.18%	661,320
May 19, 2026	56.00	56.00	55.00	55.40	55.40	0.36%	125,040
May 18, 2026	54.90	56.95	54.90	55.20	55.20	0.73%	141,490
May 15, 2026	56.10	56.35	54.80	54.80	54.80	-2.32%	250,440
May 14, 2026	55.50	57.00	55.50	56.10	56.10	1.08%	514,160
May 13, 2026	57.60	58.00	55.50	55.50	55.50	-3.65%	337,160
May 12, 2026	57.00	57.85	56.50	57.60	57.60	1.05%	270,250
May 11, 2026	57.50	58.10	56.75	57.00	57.00	-0.18%	96,220
May 8, 2026	59.60	60.40	57.10	57.10	57.10	-3.38%	330,020
May 7, 2026	58.00	60.10	58.00	59.10	59.10	1.90%	460,440
May 6, 2026	57.50	59.45	57.20	58.00	58.00	0.87%	468,740
May 5, 2026	58.30	58.50	57.25	57.50	57.50	-1.88%	349,230
May 4, 2026	60.15	60.30	58.30	58.60	58.60	-2.50%	295,660
Apr 30, 2026	60.10	61.05	59.55	60.10	60.10	-	440,490
Apr 29, 2026	61.40	62.00	60.05	60.10	60.10	-1.64%	706,140
Apr 28, 2026	63.80	64.00	62.80	63.90	61.10	0.16%	605,630
Apr 27, 2026	64.00	64.15	61.55	63.80	61.00	-0.23%	954,360
Apr 24, 2026	64.05	64.50	63.25	63.95	61.15	-0.08%	716,080
Apr 23, 2026	64.00	64.50	64.00	64.00	61.20	-	597,780
Apr 22, 2026	64.00	64.00	63.90	64.00	61.20	-	343,490
Apr 21, 2026	64.20	64.20	63.95	64.00	61.20	-	246,450
Apr 20, 2026	64.00	64.10	63.80	64.00	61.20	0.55%	212,000
Apr 17, 2026	64.20	64.30	63.50	63.65	60.86	-0.55%	167,370
Apr 16, 2026	63.05	64.30	63.00	64.00	61.20	2.07%	611,690
Apr 15, 2026	62.70	62.90	62.70	62.70	59.95	-	103,900