Agricultural Bank of China Limited (SHA:601288)
China · Delayed Price · Currency is CNY 6.56
-0.09 (-1.35%)
Sep 24, 2025, 10:59 AM CST
SHA:601288 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 6.44 | 6.72 | 6.39 | 6.65 | 6.65 | 2.47% | 744,907,881 |
| Sep 22, 2025 | 6.60 | 6.64 | 6.46 | 6.49 | 6.49 | -2.41% | 500,673,730 |
| Sep 19, 2025 | 6.72 | 6.75 | 6.63 | 6.65 | 6.65 | -1.77% | 500,934,662 |
| Sep 18, 2025 | 6.95 | 7.00 | 6.75 | 6.77 | 6.77 | -2.73% | 563,447,270 |
| Sep 17, 2025 | 7.00 | 7.04 | 6.90 | 6.96 | 6.96 | -1.14% | 430,570,131 |
| Sep 16, 2025 | 7.13 | 7.17 | 7.03 | 7.04 | 7.04 | -1.68% | 411,999,513 |
| Sep 15, 2025 | 7.22 | 7.23 | 7.10 | 7.16 | 7.16 | -1.10% | 370,893,761 |
| Sep 12, 2025 | 7.26 | 7.29 | 7.22 | 7.24 | 7.24 | -0.55% | 264,975,949 |
| Sep 11, 2025 | 7.28 | 7.35 | 7.20 | 7.28 | 7.28 | -0.14% | 443,981,510 |
| Sep 10, 2025 | 7.29 | 7.34 | 7.25 | 7.29 | 7.29 | -0.27% | 314,814,910 |
| Sep 9, 2025 | 7.25 | 7.40 | 7.25 | 7.31 | 7.31 | 0.69% | 393,328,542 |
| Sep 8, 2025 | 7.23 | 7.35 | 7.17 | 7.26 | 7.26 | -0.55% | 469,395,031 |
| Sep 5, 2025 | 7.45 | 7.49 | 7.24 | 7.30 | 7.30 | -2.93% | 624,118,223 |
| Sep 4, 2025 | 7.12 | 7.55 | 7.05 | 7.52 | 7.52 | 5.17% | 961,631,010 |
| Sep 3, 2025 | 7.19 | 7.20 | 7.11 | 7.15 | 7.15 | -0.56% | 454,533,431 |
| Sep 2, 2025 | 7.03 | 7.20 | 7.02 | 7.19 | 7.19 | 1.99% | 570,618,934 |
| Sep 1, 2025 | 7.00 | 7.08 | 6.93 | 7.05 | 7.05 | 0.43% | 459,122,030 |
| Aug 29, 2025 | 6.99 | 7.10 | 6.97 | 7.02 | 7.02 | - | 446,247,270 |
| Aug 28, 2025 | 7.08 | 7.08 | 6.87 | 7.02 | 7.02 | -1.27% | 575,732,614 |
| Aug 27, 2025 | 7.22 | 7.24 | 7.10 | 7.11 | 7.11 | -2.34% | 621,796,292 |
| Aug 26, 2025 | 7.21 | 7.34 | 7.16 | 7.28 | 7.28 | 0.28% | 534,420,033 |
| Aug 25, 2025 | 7.29 | 7.29 | 7.10 | 7.26 | 7.26 | -0.55% | 748,795,450 |
| Aug 22, 2025 | 7.23 | 7.31 | 7.18 | 7.30 | 7.30 | 0.97% | 518,361,195 |
| Aug 21, 2025 | 7.07 | 7.24 | 7.03 | 7.23 | 7.23 | 2.12% | 477,400,854 |
| Aug 20, 2025 | 7.02 | 7.14 | 6.98 | 7.08 | 7.08 | 0.85% | 475,157,765 |
| Aug 19, 2025 | 6.92 | 7.09 | 6.91 | 7.02 | 7.02 | 1.30% | 544,434,491 |
| Aug 18, 2025 | 6.79 | 6.94 | 6.73 | 6.93 | 6.93 | 1.17% | 589,478,113 |
| Aug 15, 2025 | 6.93 | 6.95 | 6.70 | 6.85 | 6.85 | -1.01% | 744,214,245 |
| Aug 14, 2025 | 6.78 | 6.94 | 6.75 | 6.92 | 6.92 | 1.76% | 575,128,660 |
| Aug 13, 2025 | 6.86 | 6.95 | 6.70 | 6.80 | 6.80 | -0.73% | 716,059,340 |
| Aug 12, 2025 | 6.74 | 6.88 | 6.73 | 6.85 | 6.85 | 1.63% | 472,222,542 |
| Aug 11, 2025 | 6.69 | 6.78 | 6.62 | 6.74 | 6.74 | 0.45% | 498,159,991 |
| Aug 8, 2025 | 6.72 | 6.75 | 6.66 | 6.71 | 6.71 | - | 389,260,300 |
| Aug 7, 2025 | 6.62 | 6.74 | 6.56 | 6.71 | 6.71 | 1.36% | 431,012,870 |
| Aug 6, 2025 | 6.56 | 6.62 | 6.55 | 6.62 | 6.62 | 1.22% | 437,604,532 |
| Aug 5, 2025 | 6.40 | 6.56 | 6.38 | 6.54 | 6.54 | 2.35% | 491,067,264 |
| Aug 4, 2025 | 6.34 | 6.48 | 6.33 | 6.39 | 6.39 | 0.95% | 542,749,290 |
| Aug 1, 2025 | 6.31 | 6.39 | 6.25 | 6.33 | 6.33 | 0.48% | 537,025,200 |
| Jul 31, 2025 | 6.25 | 6.34 | 6.17 | 6.30 | 6.30 | 1.12% | 528,806,020 |
| Jul 30, 2025 | 6.15 | 6.27 | 6.11 | 6.23 | 6.23 | 1.47% | 512,578,522 |
| Jul 29, 2025 | 6.20 | 6.29 | 6.13 | 6.14 | 6.14 | -0.81% | 417,931,454 |
| Jul 28, 2025 | 6.17 | 6.21 | 6.15 | 6.19 | 6.19 | 0.16% | 317,334,503 |
| Jul 25, 2025 | 6.19 | 6.24 | 6.16 | 6.18 | 6.18 | -0.32% | 345,934,010 |
| Jul 24, 2025 | 6.26 | 6.28 | 6.19 | 6.20 | 6.20 | -0.80% | 438,895,992 |
| Jul 23, 2025 | 6.09 | 6.30 | 6.07 | 6.25 | 6.25 | 2.46% | 627,822,114 |
| Jul 22, 2025 | 6.18 | 6.19 | 6.08 | 6.10 | 6.10 | -1.45% | 560,928,330 |
| Jul 21, 2025 | 6.22 | 6.23 | 6.14 | 6.19 | 6.19 | -0.48% | 374,360,020 |
| Jul 18, 2025 | 6.15 | 6.24 | 6.13 | 6.22 | 6.22 | 1.47% | 403,551,550 |
| Jul 17, 2025 | 6.18 | 6.21 | 6.13 | 6.13 | 6.13 | -2.54% | 404,638,243 |
| Jul 16, 2025 | 6.31 | 6.33 | 6.24 | 6.29 | 6.16 | -0.63% | 447,861,965 |