Bank of Shanghai Co., Ltd. (SHA:601229)
China · Delayed Price · Currency is CNY 8.48
-0.83 (-8.92%)
Nov 2, 2026, 2:24 PM CST
Bank of Shanghai Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 8.51 | 8.71 | 8.47 | 8.48 | 8.48 | -8.92% | 250,769,301 |
| Oct 30, 2026 | 9.34 | 9.34 | 9.24 | 9.31 | 9.31 | -0.32% | 69,508,576 |
| Oct 29, 2026 | 9.32 | 9.40 | 9.30 | 9.34 | 9.34 | 0.32% | 69,199,815 |
| Oct 28, 2026 | 9.38 | 9.44 | 9.24 | 9.31 | 9.31 | -1.48% | 75,854,885 |
| Oct 27, 2026 | 9.27 | 9.48 | 9.19 | 9.45 | 9.45 | 2.17% | 93,501,712 |
| Oct 26, 2026 | 9.34 | 9.58 | 9.32 | 9.55 | 9.25 | 2.47% | 102,649,628 |
| Oct 23, 2026 | 9.38 | 9.45 | 9.27 | 9.32 | 9.03 | -0.64% | 72,328,713 |
| Oct 22, 2026 | 9.39 | 9.43 | 9.29 | 9.38 | 9.08 | 0.11% | 50,800,886 |
| Oct 21, 2026 | 9.44 | 9.46 | 9.34 | 9.37 | 9.07 | -1.06% | 60,712,615 |
| Oct 20, 2026 | 9.62 | 9.66 | 9.43 | 9.47 | 9.17 | -1.66% | 73,759,483 |
| Oct 19, 2026 | 9.60 | 9.68 | 9.58 | 9.63 | 9.33 | 0.21% | 53,498,063 |
| Oct 16, 2026 | 9.61 | 9.70 | 9.58 | 9.61 | 9.31 | -0.41% | 51,990,108 |
| Oct 15, 2026 | 9.70 | 9.71 | 9.53 | 9.65 | 9.35 | -0.31% | 63,436,180 |
| Oct 14, 2026 | 9.68 | 9.78 | 9.65 | 9.68 | 9.37 | 0.10% | 41,022,754 |
| Oct 13, 2026 | 9.77 | 9.80 | 9.62 | 9.67 | 9.37 | -1.02% | 54,366,180 |
| Oct 12, 2026 | 9.68 | 9.79 | 9.66 | 9.77 | 9.46 | 1.45% | 55,316,777 |
| Oct 9, 2026 | 9.83 | 9.87 | 9.63 | 9.63 | 9.33 | -1.83% | 67,499,716 |
| Oct 8, 2026 | 9.76 | 9.84 | 9.73 | 9.81 | 9.50 | 0.62% | 60,390,463 |
| Sep 30, 2026 | 9.56 | 9.76 | 9.55 | 9.75 | 9.44 | 2.09% | 57,756,309 |
| Sep 29, 2026 | 9.55 | 9.60 | 9.48 | 9.55 | 9.25 | 0.42% | 33,195,878 |
| Sep 28, 2026 | 9.53 | 9.61 | 9.48 | 9.51 | 9.21 | - | 50,418,818 |
| Sep 24, 2026 | 9.47 | 9.58 | 9.43 | 9.51 | 9.21 | 0.42% | 37,703,133 |
| Sep 23, 2026 | 9.52 | 9.57 | 9.43 | 9.47 | 9.17 | -0.63% | 34,373,083 |
| Sep 22, 2026 | 9.54 | 9.56 | 9.48 | 9.53 | 9.23 | -0.10% | 36,794,802 |
| Sep 21, 2026 | 9.55 | 9.59 | 9.48 | 9.54 | 9.24 | -0.21% | 35,414,314 |
| Sep 18, 2026 | 9.58 | 9.69 | 9.56 | 9.56 | 9.26 | -0.31% | 38,575,720 |
| Sep 17, 2026 | 9.58 | 9.72 | 9.53 | 9.59 | 9.29 | -0.21% | 40,170,575 |
| Sep 16, 2026 | 9.67 | 9.72 | 9.55 | 9.61 | 9.31 | -0.62% | 38,091,536 |
| Sep 15, 2026 | 9.75 | 9.79 | 9.64 | 9.67 | 9.37 | -1.02% | 44,811,184 |
| Sep 14, 2026 | 9.70 | 9.87 | 9.70 | 9.77 | 9.46 | 0.51% | 47,308,529 |
| Sep 11, 2026 | 9.79 | 9.85 | 9.70 | 9.72 | 9.41 | -0.72% | 43,892,668 |
| Sep 10, 2026 | 9.61 | 9.79 | 9.57 | 9.79 | 9.48 | 2.09% | 62,924,973 |
| Sep 9, 2026 | 9.55 | 9.68 | 9.53 | 9.59 | 9.29 | 0.42% | 34,120,916 |
| Sep 8, 2026 | 9.45 | 9.60 | 9.44 | 9.55 | 9.25 | 0.74% | 49,596,644 |
| Sep 7, 2026 | 9.62 | 9.65 | 9.43 | 9.48 | 9.18 | -1.35% | 60,008,886 |
| Sep 4, 2026 | 9.60 | 9.67 | 9.58 | 9.61 | 9.31 | 0.10% | 40,529,912 |
| Sep 3, 2026 | 9.61 | 9.77 | 9.59 | 9.60 | 9.30 | -0.31% | 49,761,503 |
| Sep 2, 2026 | 9.70 | 9.76 | 9.62 | 9.63 | 9.33 | -0.52% | 43,396,139 |
| Sep 1, 2026 | 9.47 | 9.71 | 9.43 | 9.68 | 9.37 | 2.11% | 93,530,697 |
| Aug 31, 2026 | 9.30 | 9.48 | 9.27 | 9.48 | 9.18 | 1.94% | 94,063,339 |
| Aug 28, 2026 | 9.48 | 9.49 | 9.23 | 9.30 | 9.01 | -2.62% | 141,099,142 |
| Aug 27, 2026 | 9.69 | 9.74 | 9.52 | 9.55 | 9.25 | -1.75% | 71,816,143 |
| Aug 26, 2026 | 9.71 | 9.80 | 9.67 | 9.72 | 9.41 | - | 47,846,801 |
| Aug 25, 2026 | 9.92 | 9.95 | 9.69 | 9.72 | 9.41 | -1.52% | 60,862,262 |
| Aug 24, 2026 | 9.73 | 9.97 | 9.71 | 9.87 | 9.56 | 1.33% | 72,571,372 |
| Aug 21, 2026 | 9.85 | 9.89 | 9.72 | 9.74 | 9.43 | -1.02% | 38,603,173 |
| Aug 20, 2026 | 9.70 | 9.85 | 9.68 | 9.84 | 9.53 | 0.82% | 76,559,937 |
| Aug 19, 2026 | 9.58 | 9.78 | 9.53 | 9.76 | 9.45 | 2.41% | 126,402,398 |
| Aug 18, 2026 | 9.43 | 9.57 | 9.43 | 9.53 | 9.23 | 1.06% | 64,519,616 |
| Aug 17, 2026 | 9.40 | 9.48 | 9.35 | 9.43 | 9.13 | 0.11% | 64,450,861 |