Bank of Shanghai Co., Ltd. (SHA:601229)
China · Delayed Price · Currency is CNY 10.08
-0.17 (-1.66%)
Nov 17, 2025, 2:14 PM CST
Bank of Shanghai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 10.26 | 10.45 | 10.23 | 10.25 | 10.25 | - | 58,627,383 |
| Nov 13, 2025 | 10.22 | 10.29 | 10.13 | 10.25 | 10.25 | 0.29% | 53,277,704 |
| Nov 12, 2025 | 10.18 | 10.29 | 10.13 | 10.22 | 10.22 | 0.89% | 59,706,048 |
| Nov 11, 2025 | 10.20 | 10.23 | 10.13 | 10.13 | 10.13 | -0.98% | 39,152,308 |
| Nov 10, 2025 | 9.98 | 10.26 | 9.93 | 10.23 | 10.23 | 2.30% | 65,224,686 |
| Nov 7, 2025 | 10.01 | 10.12 | 9.96 | 10.00 | 10.00 | -0.10% | 44,786,209 |
| Nov 6, 2025 | 9.99 | 10.12 | 9.92 | 10.01 | 10.01 | -0.30% | 57,446,645 |
| Nov 5, 2025 | 10.02 | 10.10 | 9.96 | 10.04 | 10.04 | 0.50% | 84,197,084 |
| Nov 4, 2025 | 9.66 | 10.05 | 9.64 | 9.99 | 9.99 | 3.20% | 137,319,794 |
| Nov 3, 2025 | 9.50 | 9.72 | 9.48 | 9.68 | 9.68 | 2.00% | 74,748,731 |
| Oct 31, 2025 | 9.49 | 9.55 | 9.41 | 9.49 | 9.49 | 0.74% | 55,795,642 |
| Oct 30, 2025 | 9.30 | 9.48 | 9.30 | 9.42 | 9.42 | 0.96% | 58,676,260 |
| Oct 29, 2025 | 9.57 | 9.57 | 9.29 | 9.33 | 9.33 | -2.81% | 72,959,063 |
| Oct 28, 2025 | 9.64 | 9.68 | 9.47 | 9.60 | 9.60 | -0.31% | 51,159,379 |
| Oct 27, 2025 | 9.63 | 9.73 | 9.54 | 9.63 | 9.63 | -0.41% | 61,689,748 |
| Oct 24, 2025 | 9.56 | 9.80 | 9.51 | 9.67 | 9.67 | 0.73% | 84,841,483 |
| Oct 23, 2025 | 9.63 | 9.75 | 9.56 | 9.60 | 9.60 | -0.41% | 59,563,421 |
| Oct 22, 2025 | 9.56 | 9.68 | 9.55 | 9.64 | 9.64 | 0.52% | 53,443,642 |
| Oct 21, 2025 | 9.60 | 9.64 | 9.51 | 9.59 | 9.59 | -0.31% | 58,613,836 |
| Oct 20, 2025 | 9.46 | 9.64 | 9.31 | 9.62 | 9.62 | 1.37% | 93,756,977 |
| Oct 17, 2025 | 9.56 | 9.66 | 9.45 | 9.49 | 9.49 | -1.04% | 76,889,429 |
| Oct 16, 2025 | 9.46 | 9.59 | 9.42 | 9.59 | 9.59 | -1.13% | 101,899,349 |
| Oct 15, 2025 | 9.58 | 9.73 | 9.52 | 9.70 | 9.40 | 1.04% | 112,399,679 |
| Oct 14, 2025 | 9.38 | 9.62 | 9.31 | 9.60 | 9.30 | 1.59% | 143,786,169 |
| Oct 13, 2025 | 9.18 | 9.48 | 9.13 | 9.45 | 9.16 | 2.83% | 182,972,539 |
| Oct 10, 2025 | 8.96 | 9.23 | 8.96 | 9.19 | 8.91 | 2.57% | 121,036,152 |
| Oct 9, 2025 | 8.94 | 8.97 | 8.86 | 8.96 | 8.68 | - | 62,818,488 |
| Sep 30, 2025 | 9.02 | 9.02 | 8.95 | 8.96 | 8.68 | -0.55% | 41,631,696 |
| Sep 29, 2025 | 9.04 | 9.10 | 8.94 | 9.01 | 8.73 | -0.33% | 62,223,067 |
| Sep 26, 2025 | 8.97 | 9.05 | 8.88 | 9.04 | 8.76 | 1.01% | 52,047,656 |
| Sep 25, 2025 | 9.06 | 9.08 | 8.92 | 8.95 | 8.67 | -1.43% | 63,173,441 |
| Sep 24, 2025 | 9.06 | 9.17 | 9.03 | 9.08 | 8.80 | 0.11% | 60,249,794 |
| Sep 23, 2025 | 8.96 | 9.15 | 8.89 | 9.07 | 8.79 | 1.00% | 102,192,153 |
| Sep 22, 2025 | 9.03 | 9.10 | 8.96 | 8.98 | 8.70 | -0.55% | 48,903,753 |
| Sep 19, 2025 | 9.05 | 9.08 | 8.94 | 9.03 | 8.75 | -0.44% | 62,910,564 |
| Sep 18, 2025 | 9.26 | 9.27 | 9.05 | 9.07 | 8.79 | -1.95% | 81,632,945 |
| Sep 17, 2025 | 9.24 | 9.31 | 9.23 | 9.25 | 8.96 | - | 52,658,958 |
| Sep 16, 2025 | 9.27 | 9.31 | 9.21 | 9.25 | 8.96 | -0.22% | 54,441,190 |
| Sep 15, 2025 | 9.30 | 9.31 | 9.21 | 9.27 | 8.98 | -0.43% | 54,224,041 |
| Sep 12, 2025 | 9.41 | 9.43 | 9.28 | 9.31 | 9.02 | -1.17% | 91,774,487 |
| Sep 11, 2025 | 9.40 | 9.45 | 9.32 | 9.42 | 9.13 | 0.21% | 76,223,425 |
| Sep 10, 2025 | 9.39 | 9.49 | 9.35 | 9.40 | 9.11 | - | 71,146,693 |
| Sep 9, 2025 | 9.34 | 9.40 | 9.32 | 9.40 | 9.11 | 0.64% | 53,886,831 |
| Sep 8, 2025 | 9.37 | 9.43 | 9.34 | 9.34 | 9.05 | -0.64% | 61,390,442 |
| Sep 5, 2025 | 9.48 | 9.49 | 9.32 | 9.40 | 9.11 | -1.05% | 79,536,241 |
| Sep 4, 2025 | 9.52 | 9.53 | 9.31 | 9.50 | 9.21 | -0.42% | 84,311,904 |
| Sep 3, 2025 | 9.64 | 9.67 | 9.49 | 9.54 | 9.24 | -1.04% | 70,573,893 |
| Sep 2, 2025 | 9.48 | 9.67 | 9.45 | 9.64 | 9.34 | 1.69% | 92,895,700 |
| Sep 1, 2025 | 9.59 | 9.69 | 9.44 | 9.48 | 9.19 | -0.63% | 148,362,262 |
| Aug 29, 2025 | 9.72 | 9.93 | 9.52 | 9.54 | 9.24 | -1.04% | 169,195,480 |