Bank of Communications Co., Ltd. (SHA:601328)
China · Delayed Price · Currency is CNY 6.82
-0.03 (-0.44%)
Sep 26, 2025, 3:00 PM CST
Bank of Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.84 | 6.87 | 6.78 | 6.82 | 6.82 | -0.44% | 121,193,797 |
| Sep 25, 2025 | 6.88 | 6.89 | 6.80 | 6.85 | 6.85 | -0.44% | 130,657,846 |
| Sep 24, 2025 | 6.93 | 7.02 | 6.88 | 6.88 | 6.88 | -0.86% | 189,444,207 |
| Sep 23, 2025 | 6.79 | 6.97 | 6.75 | 6.94 | 6.94 | 1.91% | 292,070,225 |
| Sep 22, 2025 | 6.90 | 6.94 | 6.81 | 6.81 | 6.81 | -2.01% | 145,167,165 |
| Sep 19, 2025 | 6.89 | 6.95 | 6.80 | 6.95 | 6.95 | 0.72% | 264,052,368 |
| Sep 18, 2025 | 7.05 | 7.06 | 6.90 | 6.90 | 6.90 | -1.85% | 212,706,671 |
| Sep 17, 2025 | 7.01 | 7.06 | 6.98 | 7.03 | 7.03 | 0.29% | 168,413,250 |
| Sep 16, 2025 | 7.08 | 7.12 | 6.98 | 7.01 | 7.01 | -1.27% | 298,737,334 |
| Sep 15, 2025 | 7.13 | 7.17 | 7.06 | 7.10 | 7.10 | -0.42% | 200,733,663 |
| Sep 12, 2025 | 7.27 | 7.30 | 7.12 | 7.13 | 7.13 | -1.93% | 330,101,210 |
| Sep 11, 2025 | 7.20 | 7.29 | 7.18 | 7.27 | 7.27 | 0.97% | 172,427,560 |
| Sep 10, 2025 | 7.19 | 7.26 | 7.15 | 7.20 | 7.20 | 0.28% | 175,575,898 |
| Sep 9, 2025 | 7.16 | 7.21 | 7.15 | 7.18 | 7.18 | 0.14% | 122,134,939 |
| Sep 8, 2025 | 7.25 | 7.27 | 7.14 | 7.17 | 7.17 | -1.24% | 244,382,977 |
| Sep 5, 2025 | 7.28 | 7.33 | 7.22 | 7.26 | 7.26 | -0.95% | 173,811,148 |
| Sep 4, 2025 | 7.25 | 7.35 | 7.13 | 7.33 | 7.33 | 0.83% | 275,380,885 |
| Sep 3, 2025 | 7.32 | 7.34 | 7.23 | 7.27 | 7.27 | -0.82% | 188,630,653 |
| Sep 2, 2025 | 7.21 | 7.34 | 7.20 | 7.33 | 7.33 | 1.95% | 275,417,920 |
| Sep 1, 2025 | 7.31 | 7.42 | 7.19 | 7.19 | 7.19 | -1.10% | 481,021,563 |
| Aug 29, 2025 | 7.40 | 7.49 | 7.27 | 7.27 | 7.27 | -1.89% | 365,952,894 |
| Aug 28, 2025 | 7.44 | 7.47 | 7.36 | 7.41 | 7.41 | -0.40% | 181,011,106 |
| Aug 27, 2025 | 7.60 | 7.61 | 7.44 | 7.44 | 7.44 | -2.23% | 206,102,440 |
| Aug 26, 2025 | 7.67 | 7.71 | 7.60 | 7.61 | 7.61 | -0.91% | 127,629,337 |
| Aug 25, 2025 | 7.57 | 7.69 | 7.54 | 7.68 | 7.68 | 1.45% | 203,284,864 |
| Aug 22, 2025 | 7.59 | 7.60 | 7.52 | 7.57 | 7.57 | -0.26% | 143,296,002 |
| Aug 21, 2025 | 7.54 | 7.59 | 7.49 | 7.59 | 7.59 | 0.66% | 134,556,127 |
| Aug 20, 2025 | 7.52 | 7.59 | 7.50 | 7.54 | 7.54 | 0.40% | 131,149,329 |
| Aug 19, 2025 | 7.45 | 7.53 | 7.45 | 7.51 | 7.51 | 0.94% | 150,344,209 |
| Aug 18, 2025 | 7.45 | 7.49 | 7.42 | 7.44 | 7.44 | 0.13% | 188,114,848 |
| Aug 15, 2025 | 7.61 | 7.62 | 7.42 | 7.43 | 7.43 | -2.24% | 291,116,860 |
| Aug 14, 2025 | 7.59 | 7.65 | 7.59 | 7.60 | 7.60 | 0.26% | 129,797,279 |
| Aug 13, 2025 | 7.69 | 7.72 | 7.58 | 7.58 | 7.58 | -1.30% | 193,973,768 |
| Aug 12, 2025 | 7.66 | 7.77 | 7.66 | 7.68 | 7.68 | 0.13% | 157,456,751 |
| Aug 11, 2025 | 7.75 | 7.77 | 7.67 | 7.67 | 7.67 | -1.03% | 144,596,780 |
| Aug 8, 2025 | 7.76 | 7.82 | 7.73 | 7.75 | 7.75 | -0.13% | 125,386,062 |
| Aug 7, 2025 | 7.72 | 7.78 | 7.68 | 7.76 | 7.76 | 0.52% | 140,052,620 |
| Aug 6, 2025 | 7.77 | 7.81 | 7.70 | 7.72 | 7.72 | -0.64% | 164,474,653 |
| Aug 5, 2025 | 7.66 | 7.78 | 7.65 | 7.77 | 7.77 | 1.44% | 182,623,713 |
| Aug 4, 2025 | 7.60 | 7.76 | 7.60 | 7.66 | 7.66 | 0.66% | 210,094,869 |
| Aug 1, 2025 | 7.64 | 7.69 | 7.58 | 7.61 | 7.61 | -0.52% | 137,932,513 |
| Jul 31, 2025 | 7.67 | 7.71 | 7.55 | 7.65 | 7.65 | -0.39% | 175,033,867 |
| Jul 30, 2025 | 7.63 | 7.74 | 7.60 | 7.68 | 7.68 | 0.79% | 181,682,657 |
| Jul 29, 2025 | 7.72 | 7.75 | 7.62 | 7.62 | 7.62 | -1.17% | 163,246,282 |
| Jul 28, 2025 | 7.76 | 7.80 | 7.71 | 7.71 | 7.71 | -0.39% | 132,799,326 |
| Jul 25, 2025 | 7.81 | 7.85 | 7.73 | 7.74 | 7.74 | -1.02% | 174,265,786 |
| Jul 24, 2025 | 7.96 | 7.97 | 7.81 | 7.82 | 7.82 | -1.76% | 190,549,639 |
| Jul 23, 2025 | 7.92 | 8.04 | 7.89 | 7.96 | 7.96 | 0.51% | 149,800,955 |
| Jul 22, 2025 | 7.99 | 7.99 | 7.87 | 7.92 | 7.92 | -1.00% | 172,675,572 |
| Jul 21, 2025 | 8.05 | 8.08 | 8.00 | 8.00 | 8.00 | -0.62% | 120,518,621 |