Bank of Shanghai Co., Ltd. (SHA:601229)
China · Delayed Price · Currency is CNY 9.50
-0.04 (-0.42%)
Sep 22, 2026, 10:30 AM CST
Bank of Shanghai Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 9.55 | 9.59 | 9.48 | 9.54 | - | -0.21% | 35,414,314 |
| Sep 18, 2026 | 9.58 | 9.69 | 9.56 | 9.56 | 9.56 | -0.31% | 38,575,720 |
| Sep 17, 2026 | 9.58 | 9.72 | 9.53 | 9.59 | 9.59 | -0.21% | 40,170,570 |
| Sep 16, 2026 | 9.67 | 9.72 | 9.55 | 9.61 | 9.61 | -0.62% | 38,091,536 |
| Sep 15, 2026 | 9.75 | 9.79 | 9.64 | 9.67 | 9.67 | -1.02% | 44,811,184 |
| Sep 14, 2026 | 9.70 | 9.87 | 9.70 | 9.77 | 9.77 | 0.51% | 47,308,529 |
| Sep 11, 2026 | 9.79 | 9.85 | 9.70 | 9.72 | 9.72 | -0.72% | 43,636,368 |
| Sep 10, 2026 | 9.61 | 9.79 | 9.57 | 9.79 | 9.79 | 2.09% | 62,924,973 |
| Sep 9, 2026 | 9.55 | 9.68 | 9.53 | 9.59 | 9.59 | 0.42% | 34,120,916 |
| Sep 8, 2026 | 9.45 | 9.60 | 9.44 | 9.55 | 9.55 | 0.74% | 49,596,644 |
| Sep 7, 2026 | 9.62 | 9.65 | 9.43 | 9.48 | 9.48 | -1.35% | 60,008,880 |
| Sep 4, 2026 | 9.60 | 9.67 | 9.58 | 9.61 | 9.61 | 0.10% | 40,529,912 |
| Sep 3, 2026 | 9.61 | 9.77 | 9.59 | 9.60 | 9.60 | -0.31% | 49,761,503 |
| Sep 2, 2026 | 9.70 | 9.76 | 9.62 | 9.63 | 9.63 | -0.52% | 43,396,130 |
| Sep 1, 2026 | 9.47 | 9.71 | 9.43 | 9.68 | 9.68 | 2.11% | 93,530,697 |
| Aug 31, 2026 | 9.30 | 9.48 | 9.27 | 9.48 | 9.48 | 1.94% | 94,063,339 |
| Aug 28, 2026 | 9.48 | 9.49 | 9.23 | 9.30 | 9.30 | -2.62% | 141,099,142 |
| Aug 27, 2026 | 9.69 | 9.74 | 9.52 | 9.55 | 9.55 | -1.75% | 71,816,143 |
| Aug 26, 2026 | 9.71 | 9.80 | 9.67 | 9.72 | 9.72 | - | 47,846,801 |
| Aug 25, 2026 | 9.92 | 9.95 | 9.69 | 9.72 | 9.72 | -1.52% | 60,862,262 |
| Aug 24, 2026 | 9.73 | 9.97 | 9.71 | 9.87 | 9.87 | 1.33% | 72,571,372 |
| Aug 21, 2026 | 9.85 | 9.89 | 9.72 | 9.74 | 9.74 | -1.02% | 38,603,173 |
| Aug 20, 2026 | 9.70 | 9.85 | 9.68 | 9.84 | 9.84 | 0.82% | 76,559,937 |
| Aug 19, 2026 | 9.58 | 9.78 | 9.53 | 9.76 | 9.76 | 2.41% | 126,402,398 |
| Aug 18, 2026 | 9.43 | 9.57 | 9.43 | 9.53 | 9.53 | 1.06% | 64,519,616 |
| Aug 17, 2026 | 9.40 | 9.48 | 9.35 | 9.43 | 9.43 | 0.11% | 64,450,861 |
| Aug 14, 2026 | 9.28 | 9.53 | 9.28 | 9.42 | 9.42 | 1.18% | 83,127,397 |
| Aug 13, 2026 | 9.25 | 9.35 | 9.25 | 9.31 | 9.31 | 0.43% | 45,155,000 |
| Aug 12, 2026 | 9.24 | 9.32 | 9.18 | 9.27 | 9.27 | 0.43% | 49,530,925 |
| Aug 11, 2026 | 9.27 | 9.36 | 9.22 | 9.23 | 9.23 | -0.43% | 40,802,766 |
| Aug 10, 2026 | 9.20 | 9.34 | 9.19 | 9.27 | 9.27 | 0.65% | 53,051,884 |
| Aug 7, 2026 | 9.29 | 9.32 | 9.14 | 9.21 | 9.21 | -0.97% | 53,252,322 |
| Aug 6, 2026 | 9.30 | 9.33 | 9.23 | 9.30 | 9.30 | 0.22% | 43,400,432 |
| Aug 5, 2026 | 9.42 | 9.48 | 9.23 | 9.28 | 9.28 | -1.49% | 72,680,480 |
| Aug 4, 2026 | 9.55 | 9.61 | 9.36 | 9.42 | 9.42 | -1.67% | 67,455,772 |
| Aug 3, 2026 | 9.44 | 9.60 | 9.42 | 9.58 | 9.58 | 1.38% | 69,335,235 |
| Jul 31, 2026 | 9.50 | 9.54 | 9.26 | 9.45 | 9.45 | -1.46% | 94,729,229 |
| Jul 30, 2026 | 9.43 | 9.60 | 9.37 | 9.59 | 9.59 | 2.24% | 82,904,079 |
| Jul 29, 2026 | 9.37 | 9.49 | 9.34 | 9.38 | 9.38 | 0.11% | 68,722,573 |
| Jul 28, 2026 | 9.19 | 9.41 | 9.18 | 9.37 | 9.37 | 2.29% | 93,329,106 |
| Jul 27, 2026 | 9.12 | 9.24 | 9.11 | 9.16 | 9.16 | 0.22% | 55,547,022 |
| Jul 24, 2026 | 9.13 | 9.23 | 9.12 | 9.14 | 9.14 | 0.22% | 48,765,350 |
| Jul 23, 2026 | 9.11 | 9.21 | 9.07 | 9.12 | 9.12 | -0.33% | 54,383,378 |
| Jul 22, 2026 | 9.09 | 9.16 | 9.00 | 9.15 | 9.15 | 0.55% | 48,527,046 |
| Jul 21, 2026 | 9.30 | 9.43 | 9.08 | 9.10 | 9.10 | -1.94% | 89,209,591 |
| Jul 20, 2026 | 9.08 | 9.30 | 9.05 | 9.28 | 9.28 | 2.20% | 77,343,488 |
| Jul 17, 2026 | 9.05 | 9.17 | 9.04 | 9.08 | 9.08 | 0.55% | 70,691,247 |
| Jul 16, 2026 | 9.14 | 9.21 | 9.01 | 9.03 | 9.03 | -1.10% | 49,785,999 |
| Jul 15, 2026 | 8.99 | 9.17 | 8.96 | 9.13 | 9.13 | 1.00% | 66,738,739 |
| Jul 14, 2026 | 9.05 | 9.15 | 9.00 | 9.04 | 9.04 | -0.55% | 60,471,494 |