Agricultural Bank of China Limited (SHA:601288)
China · Delayed Price · Currency is CNY 6.97
+0.03 (0.43%)
Sep 30, 2026, 3:00 PM CST
SHA:601288 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 6.93 | 7.00 | 6.90 | 6.97 | 6.97 | 0.43% | 217,472,669 |
| Sep 29, 2026 | 6.88 | 6.98 | 6.80 | 6.94 | 6.94 | 1.17% | 354,621,789 |
| Sep 28, 2026 | 6.88 | 6.98 | 6.84 | 6.86 | 6.86 | -0.15% | 317,315,333 |
| Sep 24, 2026 | 6.83 | 6.94 | 6.81 | 6.87 | 6.87 | 0.59% | 288,653,689 |
| Sep 23, 2026 | 6.87 | 6.90 | 6.76 | 6.83 | 6.83 | -0.73% | 312,223,740 |
| Sep 22, 2026 | 6.86 | 6.90 | 6.82 | 6.88 | 6.88 | -0.43% | 251,524,217 |
| Sep 21, 2026 | 6.79 | 6.93 | 6.75 | 6.91 | 6.91 | 1.47% | 304,530,570 |
| Sep 18, 2026 | 6.83 | 6.89 | 6.78 | 6.81 | 6.81 | -1.16% | 286,429,514 |
| Sep 17, 2026 | 6.87 | 6.94 | 6.81 | 6.89 | 6.89 | 0.15% | 233,403,998 |
| Sep 16, 2026 | 6.88 | 6.93 | 6.83 | 6.88 | 6.88 | -0.29% | 208,287,793 |
| Sep 15, 2026 | 7.00 | 7.00 | 6.88 | 6.90 | 6.90 | -1.43% | 244,642,876 |
| Sep 14, 2026 | 6.97 | 7.08 | 6.96 | 7.00 | 7.00 | 0.43% | 272,954,991 |
| Sep 11, 2026 | 6.98 | 7.09 | 6.89 | 6.97 | 6.97 | 0.43% | 405,194,865 |
| Sep 10, 2026 | 6.82 | 6.95 | 6.82 | 6.94 | 6.94 | 1.91% | 273,840,320 |
| Sep 9, 2026 | 6.73 | 6.83 | 6.71 | 6.81 | 6.81 | 0.74% | 216,489,768 |
| Sep 8, 2026 | 6.79 | 6.83 | 6.70 | 6.76 | 6.76 | -0.73% | 277,554,000 |
| Sep 7, 2026 | 7.00 | 7.02 | 6.79 | 6.81 | 6.81 | -2.16% | 362,760,210 |
| Sep 4, 2026 | 6.87 | 7.01 | 6.86 | 6.96 | 6.96 | 1.02% | 253,620,542 |
| Sep 3, 2026 | 7.02 | 7.10 | 6.88 | 6.89 | 6.89 | -2.41% | 354,446,751 |
| Sep 2, 2026 | 7.09 | 7.10 | 7.03 | 7.06 | 7.06 | 0.14% | 291,876,655 |
| Sep 1, 2026 | 6.90 | 7.06 | 6.88 | 7.05 | 7.05 | 1.88% | 383,683,505 |
| Aug 31, 2026 | 6.82 | 6.95 | 6.81 | 6.92 | 6.92 | 1.91% | 395,372,600 |
| Aug 28, 2026 | 6.78 | 6.81 | 6.73 | 6.79 | 6.79 | - | 215,226,851 |
| Aug 27, 2026 | 6.84 | 6.86 | 6.73 | 6.79 | 6.79 | -1.02% | 389,034,736 |
| Aug 26, 2026 | 6.82 | 6.91 | 6.81 | 6.86 | 6.86 | 0.15% | 273,716,084 |
| Aug 25, 2026 | 6.87 | 6.94 | 6.82 | 6.85 | 6.85 | -0.15% | 377,490,448 |
| Aug 24, 2026 | 6.73 | 6.89 | 6.70 | 6.86 | 6.86 | 1.18% | 379,026,235 |
| Aug 21, 2026 | 6.79 | 6.85 | 6.73 | 6.78 | 6.78 | -0.44% | 364,661,786 |
| Aug 20, 2026 | 6.68 | 6.82 | 6.63 | 6.81 | 6.81 | 0.59% | 511,228,778 |
| Aug 19, 2026 | 6.63 | 6.78 | 6.63 | 6.77 | 6.77 | 2.58% | 598,814,928 |
| Aug 18, 2026 | 6.45 | 6.61 | 6.44 | 6.60 | 6.60 | 2.17% | 464,645,427 |
| Aug 17, 2026 | 6.45 | 6.48 | 6.43 | 6.46 | 6.46 | -0.15% | 243,540,759 |
| Aug 14, 2026 | 6.51 | 6.55 | 6.46 | 6.47 | 6.47 | -1.37% | 377,827,431 |
| Aug 13, 2026 | 6.39 | 6.56 | 6.39 | 6.56 | 6.56 | 1.86% | 515,235,465 |
| Aug 12, 2026 | 6.44 | 6.46 | 6.36 | 6.44 | 6.44 | -0.62% | 473,918,618 |
| Aug 11, 2026 | 6.46 | 6.51 | 6.42 | 6.48 | 6.48 | 0.31% | 386,987,092 |
| Aug 10, 2026 | 6.43 | 6.52 | 6.41 | 6.46 | 6.46 | -0.15% | 355,448,877 |
| Aug 7, 2026 | 6.46 | 6.51 | 6.41 | 6.47 | 6.47 | -0.46% | 396,789,369 |
| Aug 6, 2026 | 6.49 | 6.53 | 6.41 | 6.50 | 6.50 | 0.31% | 590,683,719 |
| Aug 5, 2026 | 6.59 | 6.62 | 6.44 | 6.48 | 6.48 | -1.97% | 560,888,974 |
| Aug 4, 2026 | 6.82 | 6.82 | 6.61 | 6.61 | 6.61 | -4.06% | 612,331,266 |
| Aug 3, 2026 | 6.82 | 6.93 | 6.75 | 6.89 | 6.89 | -0.14% | 448,433,110 |
| Jul 31, 2026 | 6.89 | 6.94 | 6.72 | 6.90 | 6.90 | -2.95% | 764,033,719 |
| Jul 30, 2026 | 6.91 | 7.11 | 6.90 | 7.11 | 7.11 | 2.60% | 551,824,458 |
| Jul 29, 2026 | 7.01 | 7.01 | 6.88 | 6.93 | 6.93 | -0.43% | 519,438,799 |
| Jul 28, 2026 | 6.78 | 6.96 | 6.73 | 6.96 | 6.96 | 3.57% | 590,509,407 |
| Jul 27, 2026 | 6.67 | 6.79 | 6.66 | 6.72 | 6.72 | 0.90% | 420,482,468 |
| Jul 24, 2026 | 6.64 | 6.67 | 6.58 | 6.66 | 6.66 | 1.06% | 377,708,192 |
| Jul 23, 2026 | 6.52 | 6.60 | 6.48 | 6.59 | 6.59 | 1.07% | 275,349,417 |
| Jul 22, 2026 | 6.40 | 6.53 | 6.32 | 6.52 | 6.52 | 1.40% | 403,548,639 |