Bank of Shanghai Co., Ltd. (SHA:601229)
China · Delayed Price · Currency is CNY 9.04
+0.09 (1.01%)
Sep 26, 2025, 2:45 PM CST
Bank of Shanghai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.97 | 9.05 | 8.88 | 9.04 | 9.04 | 1.01% | 52,047,656 |
| Sep 25, 2025 | 9.06 | 9.08 | 8.92 | 8.95 | 8.95 | -1.43% | 63,173,441 |
| Sep 24, 2025 | 9.06 | 9.17 | 9.03 | 9.08 | 9.08 | 0.11% | 60,249,794 |
| Sep 23, 2025 | 8.96 | 9.15 | 8.89 | 9.07 | 9.07 | 1.00% | 102,192,153 |
| Sep 22, 2025 | 9.03 | 9.10 | 8.96 | 8.98 | 8.98 | -0.55% | 48,903,753 |
| Sep 19, 2025 | 9.05 | 9.08 | 8.94 | 9.03 | 9.03 | -0.44% | 62,910,564 |
| Sep 18, 2025 | 9.26 | 9.27 | 9.05 | 9.07 | 9.07 | -1.95% | 81,632,945 |
| Sep 17, 2025 | 9.24 | 9.31 | 9.23 | 9.25 | 9.25 | - | 52,658,958 |
| Sep 16, 2025 | 9.27 | 9.31 | 9.21 | 9.25 | 9.25 | -0.22% | 54,441,190 |
| Sep 15, 2025 | 9.30 | 9.31 | 9.21 | 9.27 | 9.27 | -0.43% | 54,224,041 |
| Sep 12, 2025 | 9.41 | 9.43 | 9.28 | 9.31 | 9.31 | -1.17% | 91,774,487 |
| Sep 11, 2025 | 9.40 | 9.45 | 9.32 | 9.42 | 9.42 | 0.21% | 76,223,425 |
| Sep 10, 2025 | 9.39 | 9.49 | 9.35 | 9.40 | 9.40 | - | 71,146,693 |
| Sep 9, 2025 | 9.34 | 9.40 | 9.32 | 9.40 | 9.40 | 0.64% | 53,886,831 |
| Sep 8, 2025 | 9.37 | 9.43 | 9.34 | 9.34 | 9.34 | -0.64% | 61,390,442 |
| Sep 5, 2025 | 9.48 | 9.49 | 9.32 | 9.40 | 9.40 | -1.05% | 79,536,241 |
| Sep 4, 2025 | 9.52 | 9.53 | 9.31 | 9.50 | 9.50 | -0.42% | 84,311,904 |
| Sep 3, 2025 | 9.64 | 9.67 | 9.49 | 9.54 | 9.54 | -1.04% | 70,573,893 |
| Sep 2, 2025 | 9.48 | 9.67 | 9.45 | 9.64 | 9.64 | 1.69% | 92,895,700 |
| Sep 1, 2025 | 9.59 | 9.69 | 9.44 | 9.48 | 9.48 | -0.63% | 148,362,262 |
| Aug 29, 2025 | 9.72 | 9.93 | 9.52 | 9.54 | 9.54 | -1.04% | 169,195,480 |
| Aug 28, 2025 | 9.59 | 9.72 | 9.54 | 9.64 | 9.64 | 0.42% | 65,300,747 |
| Aug 27, 2025 | 9.77 | 9.79 | 9.58 | 9.60 | 9.60 | -1.84% | 94,958,263 |
| Aug 26, 2025 | 9.95 | 9.97 | 9.78 | 9.78 | 9.78 | -1.71% | 77,810,608 |
| Aug 25, 2025 | 9.88 | 9.98 | 9.81 | 9.95 | 9.95 | 0.40% | 61,460,490 |
| Aug 22, 2025 | 9.99 | 10.00 | 9.84 | 9.91 | 9.91 | -0.80% | 63,521,478 |
| Aug 21, 2025 | 9.98 | 10.01 | 9.92 | 9.99 | 9.99 | 0.10% | 45,669,845 |
| Aug 20, 2025 | 9.97 | 10.09 | 9.92 | 9.98 | 9.98 | 0.10% | 46,147,825 |
| Aug 19, 2025 | 9.97 | 10.02 | 9.91 | 9.97 | 9.97 | - | 39,476,631 |
| Aug 18, 2025 | 9.99 | 10.02 | 9.90 | 9.97 | 9.97 | -0.20% | 46,476,215 |
| Aug 15, 2025 | 10.16 | 10.18 | 9.87 | 9.99 | 9.99 | -1.58% | 86,845,834 |
| Aug 14, 2025 | 10.19 | 10.24 | 10.15 | 10.15 | 10.15 | -0.39% | 42,262,513 |
| Aug 13, 2025 | 10.35 | 10.36 | 10.18 | 10.19 | 10.19 | -1.16% | 54,357,484 |
| Aug 12, 2025 | 10.33 | 10.45 | 10.30 | 10.31 | 10.31 | -0.19% | 40,263,064 |
| Aug 11, 2025 | 10.45 | 10.48 | 10.33 | 10.33 | 10.33 | -1.24% | 38,312,965 |
| Aug 8, 2025 | 10.50 | 10.56 | 10.44 | 10.46 | 10.46 | -0.10% | 28,317,238 |
| Aug 7, 2025 | 10.50 | 10.55 | 10.42 | 10.47 | 10.47 | -0.29% | 34,567,675 |
| Aug 6, 2025 | 10.49 | 10.63 | 10.48 | 10.50 | 10.50 | 0.10% | 49,044,596 |
| Aug 5, 2025 | 10.29 | 10.50 | 10.24 | 10.49 | 10.49 | 2.04% | 62,507,659 |
| Aug 4, 2025 | 10.21 | 10.36 | 10.21 | 10.28 | 10.28 | 0.10% | 46,084,172 |
| Aug 1, 2025 | 10.22 | 10.34 | 10.13 | 10.27 | 10.27 | 0.39% | 49,768,306 |
| Jul 31, 2025 | 10.36 | 10.40 | 10.15 | 10.23 | 10.23 | -1.25% | 72,559,514 |
| Jul 30, 2025 | 10.36 | 10.43 | 10.30 | 10.36 | 10.36 | 0.39% | 56,906,409 |
| Jul 29, 2025 | 10.51 | 10.57 | 10.30 | 10.32 | 10.32 | -1.90% | 60,157,765 |
| Jul 28, 2025 | 10.45 | 10.63 | 10.42 | 10.52 | 10.52 | 1.15% | 66,842,145 |
| Jul 25, 2025 | 10.44 | 10.48 | 10.38 | 10.40 | 10.40 | -0.38% | 53,970,020 |
| Jul 24, 2025 | 10.73 | 10.73 | 10.41 | 10.44 | 10.44 | -2.34% | 87,948,673 |
| Jul 23, 2025 | 10.70 | 10.82 | 10.68 | 10.69 | 10.69 | -0.28% | 59,098,472 |
| Jul 22, 2025 | 10.84 | 10.87 | 10.63 | 10.72 | 10.72 | -1.38% | 71,311,644 |
| Jul 21, 2025 | 11.02 | 11.04 | 10.85 | 10.87 | 10.87 | -1.45% | 53,373,537 |