Agricultural Bank of China Limited (SHA:601288)
China · Delayed Price · Currency is CNY 6.90
-0.21 (-2.95%)
Jul 31, 2026, 3:00 PM CST
SHA:601288 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 551,824,400 |
| 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% | 420,482,400 |
| Jul 24, 2026 | 6.64 | 6.67 | 6.58 | 6.66 | 6.66 | 1.06% | 377,708,100 |
| Jul 23, 2026 | 6.52 | 6.60 | 6.48 | 6.59 | 6.59 | 1.07% | 275,349,400 |
| Jul 22, 2026 | 6.40 | 6.53 | 6.32 | 6.52 | 6.52 | 1.40% | 403,548,600 |
| Jul 21, 2026 | 6.65 | 6.66 | 6.40 | 6.43 | 6.43 | -2.72% | 533,115,800 |
| Jul 20, 2026 | 6.35 | 6.61 | 6.33 | 6.61 | 6.61 | 3.44% | 635,574,300 |
| Jul 17, 2026 | 6.29 | 6.42 | 6.28 | 6.39 | 6.39 | 1.43% | 537,527,200 |
| Jul 16, 2026 | 6.37 | 6.41 | 6.21 | 6.30 | 6.30 | -1.10% | 372,331,800 |
| Jul 15, 2026 | 6.29 | 6.39 | 6.27 | 6.37 | 6.37 | - | 354,249,600 |
| Jul 14, 2026 | 6.34 | 6.41 | 6.26 | 6.37 | 6.37 | - | 409,069,400 |
| Jul 13, 2026 | 6.22 | 6.38 | 6.20 | 6.37 | 6.37 | 2.25% | 488,012,000 |
| Jul 10, 2026 | 6.08 | 6.23 | 6.07 | 6.23 | 6.23 | 1.96% | 409,298,100 |
| Jul 9, 2026 | 6.11 | 6.17 | 6.06 | 6.11 | 6.11 | -0.81% | 339,660,175 |
| Jul 8, 2026 | 6.03 | 6.18 | 5.97 | 6.16 | 6.16 | 1.82% | 441,599,400 |
| Jul 7, 2026 | 5.94 | 6.07 | 5.91 | 6.05 | 6.05 | 1.34% | 381,615,488 |
| Jul 6, 2026 | 5.86 | 5.98 | 5.79 | 5.97 | 5.97 | 1.19% | 372,053,038 |
| Jul 3, 2026 | 5.95 | 5.97 | 5.86 | 5.90 | 5.90 | -1.34% | 367,521,728 |
| Jul 2, 2026 | 6.06 | 6.12 | 5.93 | 5.98 | 5.98 | -1.16% | 476,109,032 |
| Jul 1, 2026 | 6.06 | 6.08 | 6.00 | 6.05 | 6.05 | -0.33% | 314,441,045 |
| Jun 30, 2026 | 6.20 | 6.24 | 6.05 | 6.07 | 6.07 | -2.72% | 332,025,223 |
| Jun 29, 2026 | 6.16 | 6.30 | 6.00 | 6.24 | 6.24 | 0.81% | 403,445,100 |
| Jun 26, 2026 | 6.25 | 6.31 | 6.18 | 6.19 | 6.19 | -0.96% | 342,325,400 |
| Jun 25, 2026 | 6.28 | 6.36 | 6.22 | 6.25 | 6.25 | -1.42% | 362,227,600 |
| Jun 24, 2026 | 6.57 | 6.64 | 6.33 | 6.34 | 6.34 | -3.50% | 477,410,100 |
| Jun 23, 2026 | 6.39 | 6.60 | 6.38 | 6.57 | 6.57 | 2.66% | 464,670,500 |
| Jun 22, 2026 | 6.33 | 6.43 | 6.29 | 6.40 | 6.40 | 0.47% | 348,749,000 |
| Jun 18, 2026 | 6.55 | 6.56 | 6.36 | 6.37 | 6.37 | -2.45% | 339,100,300 |
| Jun 17, 2026 | 6.63 | 6.68 | 6.50 | 6.53 | 6.53 | -1.21% | 266,553,000 |
| Jun 16, 2026 | 6.65 | 6.70 | 6.59 | 6.61 | 6.61 | -1.05% | 273,029,200 |
| Jun 15, 2026 | 6.75 | 6.85 | 6.65 | 6.68 | 6.68 | -1.76% | 421,007,700 |
| Jun 12, 2026 | 6.60 | 6.81 | 6.53 | 6.80 | 6.80 | 1.80% | 460,068,700 |
| Jun 11, 2026 | 6.74 | 6.75 | 6.63 | 6.68 | 6.68 | -0.45% | 321,888,800 |
| Jun 10, 2026 | 6.63 | 6.76 | 6.60 | 6.71 | 6.71 | 1.67% | 420,833,000 |
| Jun 9, 2026 | 6.50 | 6.71 | 6.48 | 6.60 | 6.60 | 0.46% | 479,685,600 |
| Jun 8, 2026 | 6.40 | 6.59 | 6.37 | 6.57 | 6.57 | 3.30% | 541,454,513 |
| Jun 5, 2026 | 6.31 | 6.40 | 6.31 | 6.36 | 6.36 | 0.95% | 258,188,700 |
| Jun 4, 2026 | 6.37 | 6.41 | 6.28 | 6.30 | 6.30 | -0.94% | 201,933,100 |
| Jun 3, 2026 | 6.43 | 6.43 | 6.33 | 6.36 | 6.36 | -1.40% | 277,403,200 |
| Jun 2, 2026 | 6.50 | 6.56 | 6.43 | 6.45 | 6.45 | -0.62% | 321,904,100 |
| Jun 1, 2026 | 6.32 | 6.49 | 6.29 | 6.49 | 6.49 | 2.69% | 381,634,510 |
| May 29, 2026 | 6.18 | 6.35 | 6.14 | 6.32 | 6.32 | 1.77% | 329,105,400 |
| May 28, 2026 | 6.28 | 6.31 | 6.19 | 6.21 | 6.21 | -1.58% | 279,293,800 |
| May 27, 2026 | 6.41 | 6.42 | 6.28 | 6.31 | 6.31 | -1.71% | 355,606,000 |
| May 26, 2026 | 6.44 | 6.49 | 6.42 | 6.42 | 6.42 | -0.31% | 238,594,800 |
| May 25, 2026 | 6.43 | 6.49 | 6.42 | 6.44 | 6.44 | -0.31% | 173,320,600 |
| May 22, 2026 | 6.48 | 6.52 | 6.42 | 6.46 | 6.46 | -0.77% | 248,319,200 |