Agricultural Bank of China Limited (SHA:601288)
China · Delayed Price · Currency is CNY 7.51
+0.08 (1.08%)
Oct 29, 2026, 1:05 PM CST
SHA:601288 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 7.48 | 7.57 | 7.43 | 7.51 | 7.51 | 1.08% | 190,312,067 |
| Oct 28, 2026 | 7.43 | 7.45 | 7.32 | 7.43 | 7.43 | 0.41% | 294,287,768 |
| Oct 27, 2026 | 7.25 | 7.43 | 7.22 | 7.40 | 7.40 | 0.95% | 347,366,128 |
| Oct 26, 2026 | 7.17 | 7.33 | 7.14 | 7.33 | 7.33 | 1.95% | 407,119,045 |
| Oct 23, 2026 | 7.33 | 7.42 | 7.11 | 7.19 | 7.19 | -2.84% | 590,428,269 |
| Oct 22, 2026 | 7.30 | 7.43 | 7.19 | 7.40 | 7.40 | 1.51% | 477,182,037 |
| Oct 21, 2026 | 7.28 | 7.33 | 7.19 | 7.29 | 7.29 | 0.13% | 340,128,329 |
| Oct 20, 2026 | 7.47 | 7.54 | 7.27 | 7.41 | 7.28 | -1.07% | 458,276,971 |
| Oct 19, 2026 | 7.22 | 7.52 | 7.20 | 7.49 | 7.36 | 3.45% | 378,155,875 |
| Oct 16, 2026 | 7.20 | 7.31 | 7.15 | 7.24 | 7.11 | -0.28% | 334,555,315 |
| Oct 15, 2026 | 7.21 | 7.28 | 7.11 | 7.26 | 7.13 | 1.11% | 392,995,608 |
| Oct 14, 2026 | 7.25 | 7.31 | 7.15 | 7.18 | 7.05 | -0.97% | 305,176,399 |
| Oct 13, 2026 | 7.19 | 7.27 | 7.19 | 7.25 | 7.12 | 0.83% | 331,636,909 |
| Oct 12, 2026 | 6.98 | 7.19 | 6.98 | 7.19 | 7.06 | 3.01% | 415,927,821 |
| Oct 9, 2026 | 7.04 | 7.09 | 6.98 | 6.98 | 6.86 | -0.57% | 341,751,781 |
| Oct 8, 2026 | 6.96 | 7.06 | 6.94 | 7.02 | 6.90 | 0.72% | 299,711,764 |
| Sep 30, 2026 | 6.93 | 7.00 | 6.90 | 6.97 | 6.85 | 0.43% | 217,472,669 |
| Sep 29, 2026 | 6.88 | 6.98 | 6.80 | 6.94 | 6.82 | 1.17% | 354,621,789 |
| Sep 28, 2026 | 6.88 | 6.98 | 6.84 | 6.86 | 6.74 | -0.15% | 317,315,333 |
| Sep 24, 2026 | 6.83 | 6.94 | 6.81 | 6.87 | 6.75 | 0.59% | 288,653,689 |
| Sep 23, 2026 | 6.87 | 6.90 | 6.76 | 6.83 | 6.71 | -0.73% | 312,223,740 |
| Sep 22, 2026 | 6.86 | 6.90 | 6.82 | 6.88 | 6.76 | -0.43% | 251,524,217 |
| Sep 21, 2026 | 6.79 | 6.93 | 6.75 | 6.91 | 6.79 | 1.47% | 304,530,570 |
| Sep 18, 2026 | 6.83 | 6.89 | 6.78 | 6.81 | 6.69 | -1.16% | 286,429,514 |
| Sep 17, 2026 | 6.87 | 6.94 | 6.81 | 6.89 | 6.77 | 0.15% | 233,403,998 |
| Sep 16, 2026 | 6.88 | 6.93 | 6.83 | 6.88 | 6.76 | -0.29% | 208,287,793 |
| Sep 15, 2026 | 7.00 | 7.00 | 6.88 | 6.90 | 6.78 | -1.43% | 244,642,876 |
| Sep 14, 2026 | 6.97 | 7.08 | 6.96 | 7.00 | 6.88 | 0.43% | 272,954,991 |
| Sep 11, 2026 | 6.98 | 7.09 | 6.89 | 6.97 | 6.85 | 0.43% | 405,194,865 |
| Sep 10, 2026 | 6.82 | 6.95 | 6.82 | 6.94 | 6.82 | 1.91% | 273,840,320 |
| Sep 9, 2026 | 6.73 | 6.83 | 6.71 | 6.81 | 6.69 | 0.74% | 216,489,768 |
| Sep 8, 2026 | 6.79 | 6.83 | 6.70 | 6.76 | 6.64 | -0.73% | 277,554,000 |
| Sep 7, 2026 | 7.00 | 7.02 | 6.79 | 6.81 | 6.69 | -2.16% | 362,760,210 |
| Sep 4, 2026 | 6.87 | 7.01 | 6.86 | 6.96 | 6.84 | 1.02% | 253,620,542 |
| Sep 3, 2026 | 7.02 | 7.10 | 6.88 | 6.89 | 6.77 | -2.41% | 354,446,751 |
| Sep 2, 2026 | 7.09 | 7.10 | 7.03 | 7.06 | 6.94 | 0.14% | 291,876,655 |
| Sep 1, 2026 | 6.90 | 7.06 | 6.88 | 7.05 | 6.93 | 1.88% | 383,683,505 |
| Aug 31, 2026 | 6.82 | 6.95 | 6.81 | 6.92 | 6.80 | 1.91% | 395,372,600 |
| Aug 28, 2026 | 6.78 | 6.81 | 6.73 | 6.79 | 6.67 | - | 215,226,851 |
| Aug 27, 2026 | 6.84 | 6.86 | 6.73 | 6.79 | 6.67 | -1.02% | 389,034,736 |
| Aug 26, 2026 | 6.82 | 6.91 | 6.81 | 6.86 | 6.74 | 0.15% | 273,716,084 |
| Aug 25, 2026 | 6.87 | 6.94 | 6.82 | 6.85 | 6.73 | -0.15% | 377,490,448 |
| Aug 24, 2026 | 6.73 | 6.89 | 6.70 | 6.86 | 6.74 | 1.18% | 379,026,235 |
| Aug 21, 2026 | 6.79 | 6.85 | 6.73 | 6.78 | 6.66 | -0.44% | 364,661,786 |
| Aug 20, 2026 | 6.68 | 6.82 | 6.63 | 6.81 | 6.69 | 0.59% | 511,228,778 |
| Aug 19, 2026 | 6.63 | 6.78 | 6.63 | 6.77 | 6.65 | 2.58% | 598,814,928 |
| Aug 18, 2026 | 6.45 | 6.61 | 6.44 | 6.60 | 6.48 | 2.17% | 464,645,427 |
| Aug 17, 2026 | 6.45 | 6.48 | 6.43 | 6.46 | 6.35 | -0.15% | 243,540,759 |
| Aug 14, 2026 | 6.51 | 6.55 | 6.46 | 6.47 | 6.36 | -1.37% | 377,827,431 |
| Aug 13, 2026 | 6.39 | 6.56 | 6.39 | 6.56 | 6.45 | 1.86% | 515,235,465 |