Bank of Communications Co., Ltd. (SHA:601328)
China · Delayed Price · Currency is CNY 6.76
+0.09 (1.35%)
At close: Feb 5, 2026
Bank of Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 26, 2025 | 7.19 | 7.23 | 7.16 | 7.22 | 7.22 | 0.28% | 90,193,104 |
| Dec 25, 2025 | 7.24 | 7.27 | 7.19 | 7.20 | 7.20 | -2.17% | 109,956,000 |
| Dec 24, 2025 | 7.43 | 7.47 | 7.36 | 7.36 | 7.20 | -1.08% | 147,096,900 |
| Dec 23, 2025 | 7.40 | 7.47 | 7.38 | 7.44 | 7.28 | 0.54% | 115,984,600 |
| Dec 22, 2025 | 7.42 | 7.46 | 7.37 | 7.40 | 7.24 | -0.40% | 115,102,100 |
| Dec 19, 2025 | 7.46 | 7.47 | 7.39 | 7.43 | 7.27 | -0.40% | 130,563,500 |
| Dec 18, 2025 | 7.31 | 7.48 | 7.31 | 7.46 | 7.30 | 2.05% | 115,295,000 |
| Dec 17, 2025 | 7.26 | 7.37 | 7.23 | 7.31 | 7.15 | 0.55% | 126,320,900 |
| Dec 16, 2025 | 7.32 | 7.33 | 7.23 | 7.27 | 7.12 | -0.82% | 121,432,300 |
| Dec 15, 2025 | 7.35 | 7.39 | 7.33 | 7.33 | 7.17 | -0.27% | 99,047,360 |
| Dec 12, 2025 | 7.35 | 7.38 | 7.29 | 7.35 | 7.19 | -0.14% | 180,593,300 |
| Dec 11, 2025 | 7.32 | 7.36 | 7.29 | 7.36 | 7.20 | 0.68% | 117,595,100 |
| Dec 10, 2025 | 7.43 | 7.47 | 7.30 | 7.31 | 7.15 | -1.88% | 148,972,800 |
| Dec 9, 2025 | 7.49 | 7.49 | 7.40 | 7.45 | 7.29 | -0.13% | 95,117,410 |
| Dec 8, 2025 | 7.43 | 7.51 | 7.41 | 7.46 | 7.30 | 0.54% | 120,827,600 |
| Dec 5, 2025 | 7.43 | 7.52 | 7.39 | 7.42 | 7.26 | -0.27% | 141,616,600 |
| Dec 4, 2025 | 7.51 | 7.52 | 7.41 | 7.44 | 7.28 | -1.20% | 134,652,200 |
| Dec 3, 2025 | 7.63 | 7.67 | 7.49 | 7.53 | 7.37 | -1.57% | 153,330,500 |
| Dec 2, 2025 | 7.69 | 7.74 | 7.62 | 7.65 | 7.49 | -0.52% | 97,551,630 |
| Dec 1, 2025 | 7.57 | 7.70 | 7.54 | 7.69 | 7.53 | 1.32% | 202,416,800 |
| Nov 28, 2025 | 7.69 | 7.71 | 7.56 | 7.59 | 7.43 | -1.56% | 166,761,900 |
| Nov 27, 2025 | 7.67 | 7.73 | 7.57 | 7.71 | 7.55 | 0.65% | 159,518,400 |
| Nov 26, 2025 | 7.72 | 7.77 | 7.63 | 7.66 | 7.50 | -0.78% | 150,076,800 |