Bank of Shanghai Co., Ltd. (SHA:601229)
China · Delayed Price · Currency is CNY 8.75
+0.07 (0.81%)
Jul 1, 2026, 3:00 PM CST
Bank of Shanghai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 8.69 | 8.81 | 8.64 | 8.77 | - | 1.04% | 26,985,494 |
| Jun 30, 2026 | 8.83 | 8.85 | 8.65 | 8.68 | 8.68 | -2.36% | 50,504,830 |
| Jun 29, 2026 | 8.89 | 8.91 | 8.61 | 8.89 | 8.89 | - | 60,806,209 |
| Jun 26, 2026 | 8.93 | 8.94 | 8.77 | 8.89 | 8.89 | - | 39,809,340 |
| Jun 25, 2026 | 8.86 | 8.95 | 8.82 | 8.89 | 8.89 | 0.34% | 55,329,725 |
| Jun 24, 2026 | 9.09 | 9.12 | 8.83 | 8.86 | 8.86 | -2.85% | 54,470,321 |
| Jun 23, 2026 | 9.04 | 9.21 | 9.02 | 9.12 | 9.12 | 1.11% | 57,527,512 |
| Jun 22, 2026 | 8.80 | 9.11 | 8.75 | 9.02 | 9.02 | 2.04% | 64,693,610 |
| Jun 18, 2026 | 9.00 | 9.02 | 8.81 | 8.84 | 8.84 | -1.89% | 49,709,000 |
| Jun 17, 2026 | 9.09 | 9.13 | 8.93 | 9.01 | 9.01 | -0.77% | 46,519,000 |
| Jun 16, 2026 | 9.18 | 9.21 | 9.04 | 9.08 | 9.08 | -1.09% | 41,134,330 |
| Jun 15, 2026 | 9.32 | 9.41 | 9.16 | 9.18 | 9.18 | -1.92% | 55,651,710 |
| Jun 12, 2026 | 9.11 | 9.36 | 9.06 | 9.36 | 9.36 | 2.41% | 60,889,620 |
| Jun 11, 2026 | 9.20 | 9.24 | 9.08 | 9.14 | 9.14 | -0.65% | 46,737,330 |
| Jun 10, 2026 | 9.13 | 9.25 | 9.08 | 9.20 | 9.20 | 0.77% | 45,670,170 |
| Jun 9, 2026 | 9.13 | 9.21 | 9.08 | 9.13 | 9.13 | -0.33% | 42,276,430 |
| Jun 8, 2026 | 9.13 | 9.20 | 9.04 | 9.16 | 9.16 | 0.66% | 51,364,800 |
| Jun 5, 2026 | 9.23 | 9.41 | 9.22 | 9.32 | 9.10 | 0.98% | 41,936,810 |
| Jun 4, 2026 | 9.25 | 9.36 | 9.19 | 9.23 | 9.01 | -0.32% | 41,488,050 |
| Jun 3, 2026 | 9.31 | 9.31 | 9.20 | 9.26 | 9.04 | -0.43% | 35,951,860 |
| Jun 2, 2026 | 9.25 | 9.40 | 9.23 | 9.30 | 9.08 | 0.43% | 51,873,620 |
| Jun 1, 2026 | 9.03 | 9.26 | 8.98 | 9.26 | 9.04 | 2.55% | 57,239,580 |
| May 29, 2026 | 8.90 | 9.06 | 8.87 | 9.03 | 8.82 | 1.35% | 45,159,150 |
| May 28, 2026 | 8.98 | 9.02 | 8.90 | 8.91 | 8.70 | -0.89% | 27,444,370 |
| May 27, 2026 | 9.06 | 9.07 | 8.91 | 8.99 | 8.78 | -0.77% | 47,853,410 |
| May 26, 2026 | 9.04 | 9.09 | 9.01 | 9.06 | 8.85 | 0.22% | 30,080,810 |
| May 25, 2026 | 9.05 | 9.13 | 9.02 | 9.04 | 8.83 | -0.44% | 29,752,090 |
| May 22, 2026 | 9.10 | 9.17 | 9.03 | 9.08 | 8.87 | -0.11% | 33,753,390 |
| May 21, 2026 | 9.09 | 9.14 | 9.08 | 9.09 | 8.88 | 0.11% | 28,985,230 |
| May 20, 2026 | 9.16 | 9.22 | 9.08 | 9.08 | 8.87 | -0.87% | 39,814,910 |
| May 19, 2026 | 9.26 | 9.36 | 9.13 | 9.16 | 8.94 | -1.08% | 49,577,780 |
| May 18, 2026 | 9.47 | 9.48 | 9.25 | 9.26 | 9.04 | -2.42% | 47,461,800 |
| May 15, 2026 | 9.52 | 9.62 | 9.46 | 9.49 | 9.27 | -0.32% | 49,161,510 |
| May 14, 2026 | 9.37 | 9.56 | 9.34 | 9.52 | 9.30 | 1.38% | 66,520,730 |
| May 13, 2026 | 9.30 | 9.51 | 9.29 | 9.39 | 9.17 | 1.19% | 62,184,870 |
| May 12, 2026 | 9.25 | 9.33 | 9.21 | 9.28 | 9.06 | 0.54% | 60,053,910 |
| May 11, 2026 | 9.24 | 9.25 | 9.18 | 9.23 | 9.01 | -0.11% | 55,900,740 |
| May 8, 2026 | 9.27 | 9.32 | 9.23 | 9.24 | 9.02 | -0.22% | 46,583,000 |
| May 7, 2026 | 9.31 | 9.39 | 9.25 | 9.26 | 9.04 | -0.43% | 52,096,780 |
| May 6, 2026 | 9.38 | 9.38 | 9.28 | 9.30 | 9.08 | -0.85% | 54,140,250 |
| Apr 30, 2026 | 9.51 | 9.54 | 9.32 | 9.38 | 9.16 | -1.68% | 66,555,700 |
| Apr 29, 2026 | 9.60 | 9.63 | 9.51 | 9.54 | 9.31 | -0.42% | 46,448,620 |
| Apr 28, 2026 | 9.65 | 9.67 | 9.51 | 9.58 | 9.35 | -0.62% | 50,060,790 |
| Apr 27, 2026 | 9.79 | 9.87 | 9.63 | 9.64 | 9.41 | -1.33% | 73,758,910 |
| Apr 24, 2026 | 9.85 | 9.92 | 9.72 | 9.77 | 9.54 | -1.01% | 70,430,560 |
| Apr 23, 2026 | 9.74 | 9.97 | 9.72 | 9.87 | 9.64 | 1.33% | 85,976,480 |
| Apr 22, 2026 | 9.76 | 9.81 | 9.69 | 9.74 | 9.51 | -0.41% | 33,790,910 |
| Apr 21, 2026 | 9.80 | 9.92 | 9.75 | 9.78 | 9.55 | -0.20% | 52,218,960 |
| Apr 20, 2026 | 9.72 | 9.81 | 9.70 | 9.80 | 9.57 | 0.62% | 31,755,180 |
| Apr 17, 2026 | 9.80 | 9.84 | 9.72 | 9.74 | 9.51 | -0.61% | 22,248,130 |