Agricultural Bank of China Limited (SHA:601288)
China · Delayed Price · Currency is CNY 8.04
-0.06 (-0.74%)
At close: Nov 28, 2025
SHA:601288 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 8.08 | 8.13 | 8.02 | 8.04 | 8.04 | -0.74% | 247,427,000 |
| Nov 27, 2025 | 7.95 | 8.12 | 7.86 | 8.10 | 8.10 | 2.02% | 333,658,800 |
| Nov 26, 2025 | 8.07 | 8.12 | 7.91 | 7.94 | 7.94 | -1.61% | 310,154,900 |
| Nov 25, 2025 | 7.99 | 8.07 | 7.95 | 8.07 | 8.07 | 0.62% | 231,308,400 |
| Nov 24, 2025 | 8.04 | 8.09 | 7.94 | 8.02 | 8.02 | -0.37% | 296,834,300 |
| Nov 21, 2025 | 8.15 | 8.22 | 8.03 | 8.05 | 8.05 | -1.35% | 333,446,200 |
| Nov 20, 2025 | 8.19 | 8.28 | 8.10 | 8.16 | 8.16 | -0.73% | 308,917,000 |
| Nov 19, 2025 | 8.20 | 8.29 | 8.18 | 8.22 | 8.22 | 0.37% | 231,527,100 |
| Nov 18, 2025 | 8.28 | 8.30 | 8.14 | 8.19 | 8.19 | -1.56% | 280,929,500 |
| Nov 17, 2025 | 8.45 | 8.50 | 8.30 | 8.32 | 8.32 | -2.12% | 320,831,500 |
| Nov 14, 2025 | 8.56 | 8.68 | 8.47 | 8.50 | 8.50 | -0.70% | 355,089,600 |
| Nov 13, 2025 | 8.56 | 8.61 | 8.42 | 8.56 | 8.56 | -0.35% | 356,221,800 |
| Nov 12, 2025 | 8.32 | 8.65 | 8.32 | 8.59 | 8.59 | 3.49% | 512,586,200 |
| Nov 11, 2025 | 8.12 | 8.30 | 8.11 | 8.30 | 8.30 | 2.22% | 340,653,100 |
| Nov 10, 2025 | 8.06 | 8.13 | 8.00 | 8.12 | 8.12 | 0.50% | 209,000,500 |
| Nov 7, 2025 | 8.18 | 8.28 | 8.08 | 8.08 | 8.08 | -0.98% | 294,205,200 |
| Nov 6, 2025 | 8.13 | 8.18 | 8.06 | 8.16 | 8.16 | -0.24% | 260,082,000 |
| Nov 5, 2025 | 8.18 | 8.23 | 8.07 | 8.18 | 8.18 | 0.37% | 345,436,300 |
| Nov 4, 2025 | 8.01 | 8.22 | 8.00 | 8.15 | 8.15 | 1.75% | 374,084,100 |
| Nov 3, 2025 | 7.94 | 8.06 | 7.88 | 8.01 | 8.01 | 0.63% | 271,839,200 |
| Oct 31, 2025 | 8.05 | 8.07 | 7.86 | 7.96 | 7.96 | -1.24% | 382,862,600 |
| Oct 30, 2025 | 8.10 | 8.24 | 8.03 | 8.06 | 8.06 | -1.10% | 370,225,500 |
| Oct 29, 2025 | 8.30 | 8.30 | 8.11 | 8.15 | 8.15 | -1.93% | 406,451,700 |
| Oct 28, 2025 | 8.18 | 8.34 | 8.17 | 8.31 | 8.31 | 1.59% | 446,537,400 |
| Oct 27, 2025 | 7.92 | 8.20 | 7.90 | 8.18 | 8.18 | 2.38% | 522,010,100 |
| Oct 24, 2025 | 7.85 | 8.07 | 7.85 | 7.99 | 7.99 | - | 505,912,000 |
| Oct 23, 2025 | 8.09 | 8.27 | 7.90 | 7.99 | 7.99 | -1.24% | 713,519,900 |
| Oct 22, 2025 | 7.87 | 8.10 | 7.82 | 8.09 | 8.09 | 2.66% | 494,518,400 |
| Oct 21, 2025 | 7.75 | 7.89 | 7.68 | 7.88 | 7.88 | 1.68% | 506,067,400 |
| Oct 20, 2025 | 7.54 | 7.76 | 7.42 | 7.75 | 7.75 | 1.71% | 561,704,800 |
| Oct 17, 2025 | 7.49 | 7.69 | 7.47 | 7.62 | 7.62 | 1.74% | 603,133,000 |
| Oct 16, 2025 | 7.25 | 7.50 | 7.23 | 7.49 | 7.49 | 3.03% | 532,254,300 |
| Oct 15, 2025 | 7.11 | 7.30 | 7.08 | 7.27 | 7.27 | 1.96% | 524,169,000 |
| Oct 14, 2025 | 6.88 | 7.13 | 6.83 | 7.13 | 7.13 | 3.18% | 601,388,700 |
| Oct 13, 2025 | 6.80 | 6.96 | 6.73 | 6.91 | 6.91 | 1.17% | 572,781,600 |
| Oct 10, 2025 | 6.70 | 6.83 | 6.68 | 6.83 | 6.83 | 1.94% | 472,481,100 |
| Oct 9, 2025 | 6.64 | 6.74 | 6.54 | 6.70 | 6.70 | 0.45% | 396,175,600 |
| Sep 30, 2025 | 6.61 | 6.68 | 6.60 | 6.67 | 6.67 | 0.76% | 308,745,900 |
| Sep 29, 2025 | 6.59 | 6.69 | 6.52 | 6.62 | 6.62 | - | 443,382,800 |
| Sep 26, 2025 | 6.59 | 6.68 | 6.58 | 6.62 | 6.62 | 0.15% | 398,271,300 |
| Sep 25, 2025 | 6.55 | 6.64 | 6.44 | 6.61 | 6.61 | 0.61% | 466,805,900 |
| Sep 24, 2025 | 6.62 | 6.70 | 6.53 | 6.57 | 6.57 | -1.20% | 474,622,600 |
| Sep 23, 2025 | 6.44 | 6.72 | 6.39 | 6.65 | 6.65 | 2.47% | 744,907,800 |
| Sep 22, 2025 | 6.60 | 6.64 | 6.46 | 6.49 | 6.49 | -2.41% | 500,673,700 |
| Sep 19, 2025 | 6.72 | 6.75 | 6.63 | 6.65 | 6.65 | -1.77% | 500,934,600 |
| Sep 18, 2025 | 6.95 | 7.00 | 6.75 | 6.77 | 6.77 | -2.73% | 563,447,200 |
| Sep 17, 2025 | 7.00 | 7.04 | 6.90 | 6.96 | 6.96 | -1.14% | 430,570,100 |
| Sep 16, 2025 | 7.13 | 7.17 | 7.03 | 7.04 | 7.04 | -1.68% | 411,999,500 |
| Sep 15, 2025 | 7.22 | 7.23 | 7.10 | 7.16 | 7.16 | -1.10% | 370,893,700 |
| Sep 12, 2025 | 7.26 | 7.29 | 7.22 | 7.24 | 7.24 | -0.55% | 264,975,900 |