Bank of Shanghai Co., Ltd. (SHA:601229)
China flag China · Delayed Price · Currency is CNY
9.48
-0.06 (-0.63%)
Sep 1, 2025, 1:45 PM CST

Bank of Shanghai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20259.729.939.529.549.54-1.04%169,195,480
Aug 28, 20259.599.729.549.649.640.42%65,300,747
Aug 27, 20259.779.799.589.609.60-1.84%94,958,263
Aug 26, 20259.959.979.789.789.78-1.71%77,810,608
Aug 25, 20259.889.989.819.959.950.40%61,460,490
Aug 22, 20259.9910.009.849.919.91-0.80%63,521,478
Aug 21, 20259.9810.019.929.999.990.10%45,669,845
Aug 20, 20259.9710.099.929.989.980.10%46,147,825
Aug 19, 20259.9710.029.919.979.97-39,476,631
Aug 18, 20259.9910.029.909.979.97-0.20%46,476,215
Aug 15, 202510.1610.189.879.999.99-1.58%86,845,834
Aug 14, 202510.1910.2410.1510.1510.15-0.39%42,262,513
Aug 13, 202510.3510.3610.1810.1910.19-1.16%54,357,484
Aug 12, 202510.3310.4510.3010.3110.31-0.19%40,263,064
Aug 11, 202510.4510.4810.3310.3310.33-1.24%38,312,965
Aug 8, 202510.5010.5610.4410.4610.46-0.10%28,317,238
Aug 7, 202510.5010.5510.4210.4710.47-0.29%34,567,675
Aug 6, 202510.4910.6310.4810.5010.500.10%49,044,596
Aug 5, 202510.2910.5010.2410.4910.492.04%62,507,659
Aug 4, 202510.2110.3610.2110.2810.280.10%46,084,172
Aug 1, 202510.2210.3410.1310.2710.270.39%49,768,306
Jul 31, 202510.3610.4010.1510.2310.23-1.25%72,559,514
Jul 30, 202510.3610.4310.3010.3610.360.39%56,906,409
Jul 29, 202510.5110.5710.3010.3210.32-1.90%60,157,765
Jul 28, 202510.4510.6310.4210.5210.521.15%66,842,145
Jul 25, 202510.4410.4810.3810.4010.40-0.38%53,970,020
Jul 24, 202510.7310.7310.4110.4410.44-2.34%87,948,673
Jul 23, 202510.7010.8210.6810.6910.69-0.28%59,098,472
Jul 22, 202510.8410.8710.6310.7210.72-1.38%71,311,644
Jul 21, 202511.0211.0410.8510.8710.87-1.45%53,373,537
Jul 18, 202510.8711.0410.8311.0311.031.66%58,975,387
Jul 17, 202510.8910.9410.8410.8510.85-0.46%29,762,300
Jul 16, 202510.9010.9810.7810.9010.90-0.18%50,636,410
Jul 15, 202511.0411.1410.9110.9210.92-0.82%56,993,608
Jul 14, 202510.9311.1410.9311.0111.010.92%68,999,510
Jul 11, 202511.2111.2610.9110.9110.91-2.42%101,789,950
Jul 10, 202511.2111.2711.1811.1811.18-0.45%75,964,755
Jul 9, 202511.2011.3811.1811.2311.230.09%47,253,120
Jul 8, 202511.3311.4111.2011.2211.22-1.41%53,383,722
Jul 7, 202511.4311.4711.1611.3811.38-0.44%69,933,183
Jul 4, 202511.1611.4511.1611.4311.432.42%91,298,372
Jul 3, 202511.0511.1710.9611.1611.161.18%68,039,285
Jul 2, 202510.7711.1010.7411.0311.032.89%85,559,510
Jul 1, 202510.6510.7910.6210.7210.721.04%49,891,996
Jun 30, 202510.5910.6610.5110.6110.61-0.19%51,813,212
Jun 27, 202510.9211.1010.6110.6310.63-2.74%91,640,708
Jun 26, 202510.8510.9610.7210.9310.930.74%61,764,281
Jun 25, 202510.8010.9210.7610.8510.85-51,379,438
Jun 24, 202510.9511.0110.7610.8510.85-1.45%82,388,305
Jun 23, 202510.9311.0810.7611.0111.010.27%65,944,591