Agricultural Bank of China Limited (SHA:601288)
China · Delayed Price · Currency is CNY 8.12
-0.04 (-0.49%)
Nov 7, 2025, 11:29 AM CST
SHA:601288 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 8.18 | 8.28 | 8.10 | 8.10 | - | -0.74% | 168,200,977 |
| Nov 6, 2025 | 8.13 | 8.18 | 8.06 | 8.16 | 8.16 | -0.24% | 260,082,040 |
| Nov 5, 2025 | 8.18 | 8.23 | 8.07 | 8.18 | 8.18 | 0.37% | 345,436,362 |
| Nov 4, 2025 | 8.01 | 8.22 | 8.00 | 8.15 | 8.15 | 1.75% | 374,084,190 |
| Nov 3, 2025 | 7.94 | 8.06 | 7.88 | 8.01 | 8.01 | 0.63% | 271,839,281 |
| Oct 31, 2025 | 8.05 | 8.07 | 7.86 | 7.96 | 7.96 | -1.24% | 382,862,670 |
| Oct 30, 2025 | 8.10 | 8.24 | 8.03 | 8.06 | 8.06 | -1.10% | 370,225,530 |
| Oct 29, 2025 | 8.30 | 8.30 | 8.11 | 8.15 | 8.15 | -1.93% | 406,451,780 |
| Oct 28, 2025 | 8.18 | 8.34 | 8.17 | 8.31 | 8.31 | 1.59% | 446,537,481 |
| Oct 27, 2025 | 7.92 | 8.20 | 7.90 | 8.18 | 8.18 | 2.38% | 522,010,200 |
| Oct 24, 2025 | 7.85 | 8.07 | 7.85 | 7.99 | 7.99 | - | 505,912,014 |
| Oct 23, 2025 | 8.09 | 8.27 | 7.90 | 7.99 | 7.99 | -1.24% | 713,519,970 |
| Oct 22, 2025 | 7.87 | 8.10 | 7.82 | 8.09 | 8.09 | 2.66% | 494,518,482 |
| Oct 21, 2025 | 7.75 | 7.89 | 7.68 | 7.88 | 7.88 | 1.68% | 506,067,450 |
| Oct 20, 2025 | 7.54 | 7.76 | 7.42 | 7.75 | 7.75 | 1.71% | 561,704,810 |
| Oct 17, 2025 | 7.49 | 7.69 | 7.47 | 7.62 | 7.62 | 1.74% | 603,133,090 |
| Oct 16, 2025 | 7.25 | 7.50 | 7.23 | 7.49 | 7.49 | 3.03% | 532,254,311 |
| Oct 15, 2025 | 7.11 | 7.30 | 7.08 | 7.27 | 7.27 | 1.96% | 524,169,034 |
| Oct 14, 2025 | 6.88 | 7.13 | 6.83 | 7.13 | 7.13 | 3.18% | 601,388,760 |
| Oct 13, 2025 | 6.80 | 6.96 | 6.73 | 6.91 | 6.91 | 1.17% | 572,781,700 |
| Oct 10, 2025 | 6.70 | 6.83 | 6.68 | 6.83 | 6.83 | 1.94% | 472,481,160 |
| Oct 9, 2025 | 6.64 | 6.74 | 6.54 | 6.70 | 6.70 | 0.45% | 396,175,670 |
| Sep 30, 2025 | 6.61 | 6.68 | 6.60 | 6.67 | 6.67 | 0.76% | 308,745,951 |
| Sep 29, 2025 | 6.59 | 6.69 | 6.52 | 6.62 | 6.62 | - | 443,382,830 |
| Sep 26, 2025 | 6.59 | 6.68 | 6.58 | 6.62 | 6.62 | 0.15% | 398,271,364 |
| Sep 25, 2025 | 6.55 | 6.64 | 6.44 | 6.61 | 6.61 | 0.61% | 466,805,970 |
| Sep 24, 2025 | 6.62 | 6.70 | 6.53 | 6.57 | 6.57 | -1.20% | 474,622,660 |
| 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 |