Bank of Shanghai Co., Ltd. (SHA:601229)
China · Delayed Price · Currency is CNY 9.92
-0.04 (-0.40%)
At close: Dec 26, 2025
Bank of Shanghai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 9.68 | 9.69 | 9.56 | 9.60 | 9.60 | -0.62% | 35,030,890 |
| Dec 8, 2025 | 9.80 | 9.81 | 9.64 | 9.66 | 9.66 | -1.43% | 47,778,300 |
| Dec 5, 2025 | 9.96 | 10.02 | 9.70 | 9.80 | 9.80 | -1.61% | 58,164,460 |
| Dec 4, 2025 | 10.02 | 10.10 | 9.94 | 9.96 | 9.96 | -0.60% | 33,955,230 |
| Dec 3, 2025 | 10.08 | 10.23 | 10.01 | 10.02 | 10.02 | -0.60% | 48,901,060 |
| Dec 2, 2025 | 10.08 | 10.13 | 10.00 | 10.08 | 10.08 | 0.20% | 36,153,170 |
| Dec 1, 2025 | 9.88 | 10.09 | 9.85 | 10.06 | 10.06 | 1.82% | 59,181,910 |
| Nov 28, 2025 | 10.01 | 10.02 | 9.86 | 9.88 | 9.88 | -1.30% | 38,098,260 |
| Nov 27, 2025 | 9.89 | 10.05 | 9.79 | 10.01 | 10.01 | 1.11% | 44,745,430 |
| Nov 26, 2025 | 9.91 | 9.99 | 9.87 | 9.90 | 9.90 | -0.10% | 34,941,150 |
| Nov 25, 2025 | 9.84 | 9.93 | 9.74 | 9.91 | 9.91 | 0.71% | 40,303,890 |
| Nov 24, 2025 | 10.02 | 10.05 | 9.81 | 9.84 | 9.84 | -1.70% | 65,505,620 |
| Nov 21, 2025 | 10.15 | 10.15 | 9.97 | 10.01 | 10.01 | -0.79% | 53,245,053 |
| Nov 20, 2025 | 10.02 | 10.22 | 9.99 | 10.09 | 10.09 | 0.70% | 51,890,200 |
| Nov 19, 2025 | 10.06 | 10.15 | 9.97 | 10.02 | 10.02 | -0.40% | 52,104,850 |
| Nov 18, 2025 | 10.09 | 10.18 | 10.01 | 10.06 | 10.06 | -0.30% | 41,094,370 |
| Nov 17, 2025 | 10.24 | 10.28 | 10.05 | 10.09 | 10.09 | -1.56% | 60,028,940 |
| Nov 14, 2025 | 10.26 | 10.45 | 10.23 | 10.25 | 10.25 | - | 58,627,380 |
| Nov 13, 2025 | 10.22 | 10.29 | 10.13 | 10.25 | 10.25 | 0.29% | 53,277,700 |
| Nov 12, 2025 | 10.18 | 10.29 | 10.13 | 10.22 | 10.22 | 0.89% | 59,706,040 |
| Nov 11, 2025 | 10.20 | 10.23 | 10.13 | 10.13 | 10.13 | -0.98% | 39,152,300 |
| Nov 10, 2025 | 9.98 | 10.26 | 9.93 | 10.23 | 10.23 | 2.30% | 65,224,680 |
| Nov 7, 2025 | 10.01 | 10.12 | 9.96 | 10.00 | 10.00 | -0.10% | 44,786,200 |
| Nov 6, 2025 | 9.99 | 10.12 | 9.92 | 10.01 | 10.01 | -0.30% | 57,446,640 |
| Nov 5, 2025 | 10.02 | 10.10 | 9.96 | 10.04 | 10.04 | 0.50% | 84,197,080 |
| Nov 4, 2025 | 9.66 | 10.05 | 9.64 | 9.99 | 9.99 | 3.20% | 137,319,700 |
| Nov 3, 2025 | 9.50 | 9.72 | 9.48 | 9.68 | 9.68 | 2.00% | 74,748,730 |
| Oct 31, 2025 | 9.49 | 9.55 | 9.41 | 9.49 | 9.49 | 0.74% | 55,795,640 |
| 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% | 72,959,060 |
| Oct 28, 2025 | 9.64 | 9.68 | 9.47 | 9.60 | 9.60 | -0.31% | 51,159,370 |
| Oct 27, 2025 | 9.63 | 9.73 | 9.54 | 9.63 | 9.63 | -0.41% | 61,689,740 |
| Oct 24, 2025 | 9.56 | 9.80 | 9.51 | 9.67 | 9.67 | 0.73% | 84,841,480 |
| Oct 23, 2025 | 9.63 | 9.75 | 9.56 | 9.60 | 9.60 | -0.41% | 59,563,420 |
| Oct 22, 2025 | 9.56 | 9.68 | 9.55 | 9.64 | 9.64 | 0.52% | 53,443,640 |
| Oct 21, 2025 | 9.60 | 9.64 | 9.51 | 9.59 | 9.59 | -0.31% | 58,613,830 |
| Oct 20, 2025 | 9.46 | 9.64 | 9.31 | 9.62 | 9.62 | 1.37% | 93,756,970 |