Bank of Shanghai Co., Ltd. (SHA:601229)
9.48
-0.06 (-0.63%)
Sep 1, 2025, 1:45 PM CST
Bank of Shanghai Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 18, 2025 | 10.87 | 11.04 | 10.83 | 11.03 | 11.03 | 1.66% | 58,975,387 |
Jul 17, 2025 | 10.89 | 10.94 | 10.84 | 10.85 | 10.85 | -0.46% | 29,762,300 |
Jul 16, 2025 | 10.90 | 10.98 | 10.78 | 10.90 | 10.90 | -0.18% | 50,636,410 |
Jul 15, 2025 | 11.04 | 11.14 | 10.91 | 10.92 | 10.92 | -0.82% | 56,993,608 |
Jul 14, 2025 | 10.93 | 11.14 | 10.93 | 11.01 | 11.01 | 0.92% | 68,999,510 |
Jul 11, 2025 | 11.21 | 11.26 | 10.91 | 10.91 | 10.91 | -2.42% | 101,789,950 |
Jul 10, 2025 | 11.21 | 11.27 | 11.18 | 11.18 | 11.18 | -0.45% | 75,964,755 |
Jul 9, 2025 | 11.20 | 11.38 | 11.18 | 11.23 | 11.23 | 0.09% | 47,253,120 |
Jul 8, 2025 | 11.33 | 11.41 | 11.20 | 11.22 | 11.22 | -1.41% | 53,383,722 |
Jul 7, 2025 | 11.43 | 11.47 | 11.16 | 11.38 | 11.38 | -0.44% | 69,933,183 |
Jul 4, 2025 | 11.16 | 11.45 | 11.16 | 11.43 | 11.43 | 2.42% | 91,298,372 |
Jul 3, 2025 | 11.05 | 11.17 | 10.96 | 11.16 | 11.16 | 1.18% | 68,039,285 |
Jul 2, 2025 | 10.77 | 11.10 | 10.74 | 11.03 | 11.03 | 2.89% | 85,559,510 |
Jul 1, 2025 | 10.65 | 10.79 | 10.62 | 10.72 | 10.72 | 1.04% | 49,891,996 |
Jun 30, 2025 | 10.59 | 10.66 | 10.51 | 10.61 | 10.61 | -0.19% | 51,813,212 |
Jun 27, 2025 | 10.92 | 11.10 | 10.61 | 10.63 | 10.63 | -2.74% | 91,640,708 |
Jun 26, 2025 | 10.85 | 10.96 | 10.72 | 10.93 | 10.93 | 0.74% | 61,764,281 |
Jun 25, 2025 | 10.80 | 10.92 | 10.76 | 10.85 | 10.85 | - | 51,379,438 |
Jun 24, 2025 | 10.95 | 11.01 | 10.76 | 10.85 | 10.85 | -1.45% | 82,388,305 |
Jun 23, 2025 | 10.93 | 11.08 | 10.76 | 11.01 | 11.01 | 0.27% | 65,944,591 |