Bank of Shanghai Co., Ltd. (SHA:601229)
China · Delayed Price · Currency is CNY 9.09
+0.01 (0.11%)
May 21, 2026, 3:00 PM CST
Bank of Shanghai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 9.09 | 9.14 | 9.08 | 9.09 | 9.09 | 0.11% | 28,985,230 |
| May 20, 2026 | 9.16 | 9.22 | 9.08 | 9.08 | 9.08 | -0.87% | 39,814,918 |
| May 19, 2026 | 9.26 | 9.36 | 9.13 | 9.16 | 9.16 | -1.08% | 49,577,780 |
| May 18, 2026 | 9.47 | 9.48 | 9.25 | 9.26 | 9.26 | -2.42% | 47,461,800 |
| May 15, 2026 | 9.52 | 9.62 | 9.46 | 9.49 | 9.49 | -0.32% | 49,161,510 |
| May 14, 2026 | 9.37 | 9.56 | 9.34 | 9.52 | 9.52 | 1.38% | 66,520,730 |
| May 13, 2026 | 9.30 | 9.51 | 9.29 | 9.39 | 9.39 | 1.19% | 62,184,870 |
| May 12, 2026 | 9.25 | 9.33 | 9.21 | 9.28 | 9.28 | 0.54% | 60,053,910 |
| May 11, 2026 | 9.24 | 9.25 | 9.18 | 9.23 | 9.23 | -0.11% | 55,900,740 |
| May 8, 2026 | 9.27 | 9.32 | 9.23 | 9.24 | 9.24 | -0.22% | 46,583,000 |
| May 7, 2026 | 9.31 | 9.39 | 9.25 | 9.26 | 9.26 | -0.43% | 52,096,780 |
| May 6, 2026 | 9.38 | 9.38 | 9.28 | 9.30 | 9.30 | -0.85% | 54,140,250 |
| Apr 30, 2026 | 9.51 | 9.54 | 9.32 | 9.38 | 9.38 | -1.68% | 66,555,700 |
| Apr 29, 2026 | 9.60 | 9.63 | 9.51 | 9.54 | 9.54 | -0.42% | 46,448,620 |
| Apr 28, 2026 | 9.65 | 9.67 | 9.51 | 9.58 | 9.58 | -0.62% | 50,060,790 |
| Apr 27, 2026 | 9.79 | 9.87 | 9.63 | 9.64 | 9.64 | -1.33% | 73,758,910 |
| Apr 24, 2026 | 9.85 | 9.92 | 9.72 | 9.77 | 9.77 | -1.01% | 70,430,560 |
| Apr 23, 2026 | 9.74 | 9.97 | 9.72 | 9.87 | 9.87 | 1.33% | 85,976,480 |
| Apr 22, 2026 | 9.76 | 9.81 | 9.69 | 9.74 | 9.74 | -0.41% | 33,790,910 |
| Apr 21, 2026 | 9.80 | 9.92 | 9.75 | 9.78 | 9.78 | -0.20% | 52,218,960 |
| Apr 20, 2026 | 9.72 | 9.81 | 9.70 | 9.80 | 9.80 | 0.62% | 31,755,180 |
| Apr 17, 2026 | 9.80 | 9.84 | 9.72 | 9.74 | 9.74 | -0.61% | 22,248,130 |
| Apr 16, 2026 | 9.88 | 9.97 | 9.79 | 9.80 | 9.80 | -0.81% | 36,697,700 |
| Apr 15, 2026 | 9.81 | 9.90 | 9.76 | 9.88 | 9.88 | 0.92% | 34,713,770 |
| Apr 14, 2026 | 9.58 | 9.82 | 9.57 | 9.79 | 9.79 | 2.19% | 55,030,920 |
| Apr 13, 2026 | 9.59 | 9.61 | 9.52 | 9.58 | 9.58 | -0.10% | 26,431,410 |
| Apr 10, 2026 | 9.63 | 9.66 | 9.56 | 9.59 | 9.59 | -0.31% | 35,655,720 |
| Apr 9, 2026 | 9.69 | 9.78 | 9.62 | 9.62 | 9.62 | -1.13% | 26,592,340 |
| Apr 8, 2026 | 9.68 | 9.74 | 9.62 | 9.73 | 9.73 | 0.72% | 39,558,500 |
| Apr 7, 2026 | 9.85 | 9.85 | 9.63 | 9.66 | 9.66 | -1.73% | 47,579,740 |
| Apr 3, 2026 | 9.93 | 9.94 | 9.74 | 9.83 | 9.83 | -1.01% | 28,394,420 |
| Apr 2, 2026 | 9.90 | 9.98 | 9.86 | 9.93 | 9.93 | 0.40% | 26,057,040 |
| Apr 1, 2026 | 9.92 | 10.05 | 9.87 | 9.89 | 9.89 | -0.20% | 43,610,350 |
| Mar 31, 2026 | 9.94 | 10.00 | 9.88 | 9.91 | 9.91 | -0.10% | 36,514,550 |
| Mar 30, 2026 | 9.76 | 9.94 | 9.74 | 9.92 | 9.92 | 1.33% | 37,651,980 |
| Mar 27, 2026 | 9.81 | 9.87 | 9.75 | 9.79 | 9.79 | -0.20% | 45,167,590 |
| Mar 26, 2026 | 9.78 | 9.94 | 9.77 | 9.81 | 9.81 | - | 34,245,230 |
| Mar 25, 2026 | 9.86 | 9.88 | 9.70 | 9.81 | 9.81 | -0.61% | 39,858,910 |
| Mar 24, 2026 | 9.70 | 9.97 | 9.68 | 9.87 | 9.87 | 2.28% | 45,034,570 |
| Mar 23, 2026 | 9.86 | 9.87 | 9.61 | 9.65 | 9.65 | -2.43% | 51,206,470 |
| Mar 20, 2026 | 9.94 | 10.02 | 9.89 | 9.89 | 9.89 | -0.80% | 32,458,730 |
| Mar 19, 2026 | 9.98 | 10.05 | 9.93 | 9.97 | 9.97 | -0.10% | 34,357,540 |
| Mar 18, 2026 | 10.05 | 10.06 | 9.95 | 9.98 | 9.98 | -0.70% | 37,412,270 |
| Mar 17, 2026 | 9.91 | 10.08 | 9.88 | 10.05 | 10.05 | 1.31% | 45,767,250 |
| Mar 16, 2026 | 9.84 | 10.02 | 9.83 | 9.92 | 9.92 | 0.51% | 47,041,960 |
| Mar 13, 2026 | 9.73 | 9.95 | 9.68 | 9.87 | 9.87 | 1.23% | 54,567,610 |
| Mar 12, 2026 | 9.69 | 9.83 | 9.67 | 9.75 | 9.75 | 0.31% | 33,366,990 |
| Mar 11, 2026 | 9.56 | 9.75 | 9.52 | 9.72 | 9.72 | 1.57% | 44,389,430 |
| Mar 10, 2026 | 9.62 | 9.62 | 9.52 | 9.57 | 9.57 | -0.21% | 30,934,160 |
| Mar 9, 2026 | 9.70 | 9.74 | 9.55 | 9.59 | 9.59 | -1.44% | 48,436,770 |