Bank of Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	6.95	6.96	6.88	6.88	-	-0.86%	86,983,410
Mar 17, 2026	6.86	6.96	6.85	6.94	6.94	1.02%	143,163,500
Mar 16, 2026	6.85	6.93	6.84	6.87	6.87	0.29%	149,337,000
Mar 13, 2026	6.80	6.90	6.77	6.85	6.85	0.74%	179,574,616
Mar 12, 2026	6.77	6.84	6.77	6.80	6.80	0.15%	109,949,200
Mar 11, 2026	6.72	6.80	6.69	6.79	6.79	0.89%	124,362,300
Mar 10, 2026	6.75	6.76	6.69	6.73	6.73	-0.44%	121,985,751
Mar 9, 2026	6.73	6.81	6.72	6.76	6.76	-0.15%	202,476,900
Mar 6, 2026	6.71	6.78	6.69	6.77	6.77	0.74%	139,952,000
Mar 5, 2026	6.63	6.75	6.61	6.72	6.72	0.90%	168,188,400
Mar 4, 2026	6.74	6.74	6.60	6.66	6.66	-1.19%	254,138,200
Mar 3, 2026	6.59	6.81	6.57	6.74	6.74	2.43%	367,981,000
Mar 2, 2026	6.53	6.60	6.51	6.58	6.58	0.46%	169,183,600
Feb 27, 2026	6.58	6.61	6.55	6.55	6.55	-0.46%	118,803,300
Feb 26, 2026	6.62	6.67	6.56	6.58	6.58	-0.60%	127,737,711
Feb 25, 2026	6.68	6.70	6.62	6.62	6.62	-0.75%	140,237,800
Feb 24, 2026	6.68	6.69	6.64	6.67	6.67	0.30%	114,004,500
Feb 13, 2026	6.73	6.74	6.64	6.65	6.65	-1.19%	146,145,600
Feb 12, 2026	6.82	6.82	6.70	6.73	6.73	-1.32%	144,138,400
Feb 11, 2026	6.83	6.85	6.76	6.82	6.82	-	110,280,800
Feb 10, 2026	6.74	6.83	6.73	6.82	6.82	1.19%	159,466,600
Feb 9, 2026	6.70	6.77	6.67	6.74	6.74	0.45%	141,282,800
Feb 6, 2026	6.79	6.81	6.69	6.71	6.71	-0.74%	172,955,000
Feb 5, 2026	6.68	6.77	6.67	6.76	6.76	1.35%	173,216,618
Feb 4, 2026	6.58	6.68	6.57	6.67	6.67	1.21%	138,793,100
Feb 3, 2026	6.65	6.66	6.55	6.59	6.59	-0.90%	227,099,800
Feb 2, 2026	6.67	6.77	6.64	6.65	6.65	0.45%	278,185,800
Jan 30, 2026	6.63	6.71	6.62	6.62	6.62	0.30%	243,931,100
Jan 29, 2026	6.56	6.64	6.48	6.60	6.60	0.76%	314,511,400
Jan 28, 2026	6.61	6.65	6.54	6.55	6.55	-0.91%	328,086,500
Jan 27, 2026	6.65	6.73	6.60	6.61	6.61	-0.45%	231,273,700
Jan 26, 2026	6.63	6.73	6.60	6.64	6.64	-	258,231,000
Jan 23, 2026	6.72	6.77	6.62	6.64	6.64	-1.04%	222,566,800
Jan 22, 2026	6.74	6.80	6.69	6.71	6.71	-0.15%	178,056,100
Jan 21, 2026	6.88	6.91	6.71	6.72	6.72	-2.04%	253,721,400
Jan 20, 2026	6.83	6.91	6.81	6.86	6.86	0.59%	161,452,800
Jan 19, 2026	6.87	6.92	6.81	6.82	6.82	-0.73%	157,152,985
Jan 16, 2026	6.94	6.96	6.85	6.87	6.87	-0.87%	196,645,200
Jan 15, 2026	7.03	7.05	6.91	6.93	6.93	-1.56%	167,708,600
Jan 14, 2026	7.08	7.09	7.02	7.04	7.04	-0.71%	166,432,700
Jan 13, 2026	7.11	7.16	7.06	7.09	7.09	-0.14%	134,331,900
Jan 12, 2026	7.07	7.12	7.02	7.10	7.10	0.42%	145,403,900
Jan 9, 2026	7.12	7.13	7.06	7.07	7.07	-0.28%	96,956,410
Jan 8, 2026	7.13	7.14	7.08	7.09	7.09	-0.56%	115,416,700
Jan 7, 2026	7.18	7.19	7.12	7.13	7.13	-0.70%	117,423,700
Jan 6, 2026	7.24	7.24	7.15	7.18	7.18	-0.69%	147,045,800
Jan 5, 2026	7.26	7.28	7.18	7.23	7.23	-0.28%	138,016,000
Dec 31, 2025	7.25	7.30	7.23	7.25	7.25	0.14%	85,632,830
Dec 30, 2025	7.35	7.36	7.24	7.24	7.24	-1.76%	108,818,500
Dec 29, 2025	7.21	7.38	7.18	7.37	7.37	2.08%	169,510,855