Bank of Shanghai Co., Ltd. (SHA:601229)
China · Delayed Price · Currency is CNY 9.68
-0.08 (-0.82%)
Feb 27, 2026, 3:00 PM CST
Bank of Shanghai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 9.79 | 9.86 | 9.68 | 9.68 | 9.68 | -0.82% | 37,082,570 |
| Feb 26, 2026 | 9.74 | 9.84 | 9.72 | 9.76 | 9.76 | 0.10% | 25,503,730 |
| Feb 25, 2026 | 9.91 | 9.91 | 9.70 | 9.75 | 9.75 | -1.42% | 48,539,564 |
| Feb 24, 2026 | 9.96 | 10.03 | 9.88 | 9.89 | 9.89 | -0.80% | 35,741,520 |
| Feb 13, 2026 | 10.04 | 10.08 | 9.94 | 9.97 | 9.97 | -0.30% | 34,353,720 |
| Feb 12, 2026 | 10.10 | 10.13 | 9.98 | 10.00 | 10.00 | -0.99% | 38,692,180 |
| Feb 11, 2026 | 10.05 | 10.14 | 9.99 | 10.10 | 10.10 | 0.30% | 41,882,330 |
| Feb 10, 2026 | 9.86 | 10.10 | 9.85 | 10.07 | 10.07 | 2.03% | 62,363,340 |
| Feb 9, 2026 | 9.72 | 9.90 | 9.65 | 9.87 | 9.87 | 1.02% | 48,717,250 |
| Feb 6, 2026 | 9.77 | 9.84 | 9.64 | 9.77 | 9.77 | - | 53,884,550 |
| Feb 5, 2026 | 9.38 | 9.82 | 9.38 | 9.77 | 9.77 | 4.27% | 108,911,000 |
| Feb 4, 2026 | 9.28 | 9.48 | 9.26 | 9.37 | 9.37 | 1.08% | 47,754,790 |
| Feb 3, 2026 | 9.38 | 9.40 | 9.20 | 9.27 | 9.27 | -1.28% | 53,771,810 |
| Feb 2, 2026 | 9.32 | 9.59 | 9.25 | 9.39 | 9.39 | 1.62% | 82,098,740 |
| Jan 30, 2026 | 9.34 | 9.40 | 9.24 | 9.24 | 9.24 | -0.86% | 45,520,250 |
| Jan 29, 2026 | 9.14 | 9.33 | 9.11 | 9.32 | 9.32 | 2.08% | 74,896,970 |
| Jan 28, 2026 | 9.29 | 9.33 | 9.11 | 9.13 | 9.13 | -1.51% | 86,025,190 |
| Jan 27, 2026 | 9.27 | 9.42 | 9.24 | 9.27 | 9.27 | 0.11% | 63,499,770 |
| Jan 26, 2026 | 9.35 | 9.43 | 9.25 | 9.26 | 9.26 | -0.96% | 73,437,880 |
| Jan 23, 2026 | 9.59 | 9.62 | 9.31 | 9.35 | 9.35 | -2.30% | 79,013,380 |
| Jan 22, 2026 | 9.70 | 9.77 | 9.56 | 9.57 | 9.57 | -1.34% | 54,618,470 |
| Jan 21, 2026 | 9.78 | 9.88 | 9.66 | 9.70 | 9.70 | -0.92% | 62,709,890 |
| Jan 20, 2026 | 9.62 | 9.83 | 9.60 | 9.79 | 9.79 | 1.35% | 57,859,700 |
| Jan 19, 2026 | 9.61 | 9.70 | 9.58 | 9.66 | 9.66 | 0.21% | 58,834,910 |
| Jan 16, 2026 | 9.88 | 9.92 | 9.60 | 9.64 | 9.64 | -2.43% | 96,116,230 |
| Jan 15, 2026 | 9.95 | 10.03 | 9.86 | 9.88 | 9.88 | -0.80% | 46,731,000 |
| Jan 14, 2026 | 10.06 | 10.09 | 9.94 | 9.96 | 9.96 | -1.29% | 55,450,630 |
| Jan 13, 2026 | 10.07 | 10.13 | 9.99 | 10.09 | 10.09 | 0.20% | 50,850,070 |
| Jan 12, 2026 | 9.86 | 10.08 | 9.83 | 10.07 | 10.07 | 1.61% | 84,777,660 |
| Jan 9, 2026 | 9.92 | 9.97 | 9.82 | 9.91 | 9.91 | -0.40% | 48,074,060 |
| Jan 8, 2026 | 9.95 | 9.96 | 9.85 | 9.95 | 9.95 | -0.10% | 41,472,700 |
| Jan 7, 2026 | 9.89 | 10.02 | 9.84 | 9.96 | 9.96 | 0.30% | 54,647,710 |
| Jan 6, 2026 | 10.08 | 10.09 | 9.79 | 9.93 | 9.93 | -1.68% | 115,825,500 |
| Jan 5, 2026 | 10.12 | 10.20 | 9.95 | 10.10 | 10.10 | - | 63,558,430 |
| Dec 31, 2025 | 10.17 | 10.19 | 10.07 | 10.10 | 10.10 | -0.69% | 33,841,760 |
| Dec 30, 2025 | 10.13 | 10.20 | 10.06 | 10.17 | 10.17 | 0.39% | 53,089,950 |
| Dec 29, 2025 | 9.90 | 10.17 | 9.88 | 10.13 | 10.13 | 2.12% | 70,780,760 |
| Dec 26, 2025 | 9.95 | 10.00 | 9.91 | 9.92 | 9.92 | -0.40% | 24,855,820 |
| Dec 25, 2025 | 9.87 | 10.01 | 9.87 | 9.96 | 9.96 | 0.61% | 29,126,170 |
| Dec 24, 2025 | 9.90 | 9.95 | 9.78 | 9.90 | 9.90 | - | 42,346,790 |
| Dec 23, 2025 | 9.78 | 9.95 | 9.77 | 9.90 | 9.90 | 1.12% | 47,236,524 |
| Dec 22, 2025 | 9.91 | 9.97 | 9.78 | 9.79 | 9.79 | -1.81% | 51,159,257 |
| Dec 19, 2025 | 10.13 | 10.15 | 9.95 | 9.97 | 9.97 | -1.87% | 57,963,820 |
| Dec 18, 2025 | 9.81 | 10.16 | 9.77 | 10.16 | 10.16 | 3.57% | 71,546,470 |
| Dec 17, 2025 | 9.85 | 9.90 | 9.76 | 9.81 | 9.81 | -0.20% | 36,864,090 |
| Dec 16, 2025 | 9.83 | 9.90 | 9.76 | 9.83 | 9.83 | -0.10% | 33,445,920 |
| Dec 15, 2025 | 9.76 | 9.89 | 9.74 | 9.84 | 9.84 | 1.13% | 40,684,360 |
| Dec 12, 2025 | 9.75 | 9.84 | 9.62 | 9.73 | 9.73 | - | 52,750,366 |
| Dec 11, 2025 | 9.65 | 9.80 | 9.63 | 9.73 | 9.73 | 0.72% | 38,905,040 |
| Dec 10, 2025 | 9.59 | 9.68 | 9.57 | 9.66 | 9.66 | 0.63% | 36,890,028 |