Agricultural Bank of China Limited (SHA:601288)
China · Delayed Price · Currency is CNY 6.38
+0.05 (0.79%)
Aug 4, 2025, 2:45 PM CST
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2025 | 6.40 | 6.42 | 6.28 | 6.33 | 6.20 | -0.78% | 415,786,764 |
| Jul 14, 2025 | 6.32 | 6.47 | 6.31 | 6.38 | 6.25 | 0.95% | 523,567,635 |
| Jul 11, 2025 | 6.33 | 6.51 | 6.27 | 6.32 | 6.19 | 0.16% | 989,961,654 |
| Jul 10, 2025 | 6.21 | 6.35 | 6.20 | 6.31 | 6.18 | 1.77% | 560,600,460 |
| Jul 9, 2025 | 6.11 | 6.27 | 6.10 | 6.20 | 6.08 | 1.31% | 383,411,840 |
| Jul 8, 2025 | 6.08 | 6.12 | 6.04 | 6.12 | 6.00 | 0.66% | 289,730,860 |
| Jul 7, 2025 | 6.03 | 6.09 | 6.02 | 6.08 | 5.96 | 0.83% | 267,920,682 |
| Jul 4, 2025 | 5.95 | 6.07 | 5.94 | 6.03 | 5.91 | 1.34% | 374,680,422 |
| Jul 3, 2025 | 5.99 | 6.00 | 5.91 | 5.95 | 5.83 | -0.50% | 309,911,830 |
| Jul 2, 2025 | 5.97 | 6.02 | 5.96 | 5.98 | 5.86 | 0.34% | 275,379,690 |
| Jul 1, 2025 | 5.89 | 5.99 | 5.88 | 5.96 | 5.84 | 1.36% | 314,547,510 |
| Jun 30, 2025 | 5.85 | 5.90 | 5.80 | 5.88 | 5.76 | - | 392,937,010 |
| Jun 27, 2025 | 6.07 | 6.09 | 5.85 | 5.88 | 5.76 | -3.29% | 732,883,820 |
| Jun 26, 2025 | 6.01 | 6.09 | 5.98 | 6.08 | 5.96 | 1.00% | 345,406,420 |
| Jun 25, 2025 | 5.96 | 6.07 | 5.92 | 6.02 | 5.90 | 1.01% | 458,850,073 |
| Jun 24, 2025 | 5.89 | 5.98 | 5.87 | 5.96 | 5.84 | 1.19% | 450,823,120 |
| Jun 23, 2025 | 5.76 | 5.93 | 5.74 | 5.89 | 5.77 | 2.08% | 443,980,700 |
| Jun 20, 2025 | 5.74 | 5.79 | 5.71 | 5.77 | 5.65 | 0.52% | 327,799,910 |
| Jun 19, 2025 | 5.74 | 5.76 | 5.69 | 5.74 | 5.62 | 0.17% | 303,338,373 |
| Jun 18, 2025 | 5.65 | 5.73 | 5.64 | 5.73 | 5.61 | 1.60% | 380,723,980 |
| Jun 17, 2025 | 5.63 | 5.67 | 5.62 | 5.64 | 5.52 | 0.18% | 244,868,740 |
| Jun 16, 2025 | 5.60 | 5.64 | 5.53 | 5.63 | 5.51 | 0.54% | 421,998,921 |
| Jun 13, 2025 | 5.63 | 5.65 | 5.60 | 5.60 | 5.48 | -0.53% | 305,518,920 |
| Jun 12, 2025 | 5.62 | 5.65 | 5.60 | 5.63 | 5.51 | 0.18% | 236,750,711 |
| Jun 11, 2025 | 5.61 | 5.64 | 5.59 | 5.62 | 5.50 | - | 237,239,493 |
| Jun 10, 2025 | 5.58 | 5.67 | 5.57 | 5.62 | 5.50 | 0.54% | 419,223,261 |
| Jun 9, 2025 | 5.62 | 5.64 | 5.53 | 5.59 | 5.47 | -0.36% | 403,543,131 |
| Jun 6, 2025 | 5.58 | 5.62 | 5.57 | 5.61 | 5.49 | 0.72% | 280,110,620 |
| Jun 5, 2025 | 5.57 | 5.63 | 5.55 | 5.57 | 5.45 | - | 356,117,420 |
| Jun 4, 2025 | 5.58 | 5.60 | 5.55 | 5.57 | 5.45 | - | 254,910,639 |
| Jun 3, 2025 | 5.52 | 5.58 | 5.50 | 5.57 | 5.45 | 0.72% | 361,998,654 |
| May 30, 2025 | 5.51 | 5.56 | 5.49 | 5.53 | 5.42 | 0.36% | 407,222,640 |
| May 29, 2025 | 5.53 | 5.54 | 5.49 | 5.51 | 5.40 | -0.18% | 245,439,721 |
| May 28, 2025 | 5.53 | 5.55 | 5.49 | 5.52 | 5.41 | -0.18% | 246,485,949 |
| May 27, 2025 | 5.50 | 5.56 | 5.49 | 5.53 | 5.42 | 0.55% | 244,988,260 |
| May 26, 2025 | 5.54 | 5.56 | 5.48 | 5.50 | 5.39 | -0.72% | 328,404,740 |
| May 23, 2025 | 5.61 | 5.65 | 5.54 | 5.54 | 5.43 | -1.25% | 408,539,815 |