Bank of Communications Co., Ltd. (SHA:601328)
China · Delayed Price · Currency is CNY 8.53
+0.27 (3.27%)
Oct 29, 2026, 2:14 PM CST
SHA:601328 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 8.36 | 8.57 | 8.29 | 8.53 | - | 3.27% | 237,510,554 |
| Oct 28, 2026 | 8.26 | 8.32 | 8.20 | 8.26 | - | -0.96% | 222,247,468 |
| Oct 27, 2026 | 8.19 | 8.35 | 8.14 | 8.34 | 8.34 | 1.09% | 259,204,234 |
| Oct 26, 2026 | 8.01 | 8.25 | 7.99 | 8.25 | 8.25 | 2.48% | 268,641,811 |
| Oct 23, 2026 | 8.27 | 8.29 | 8.00 | 8.05 | 8.05 | -1.95% | 390,964,669 |
| Oct 22, 2026 | 8.20 | 8.28 | 8.10 | 8.21 | 8.21 | -0.48% | 264,774,119 |
| Oct 21, 2026 | 8.25 | 8.28 | 8.09 | 8.25 | 8.25 | 0.24% | 199,933,887 |
| Oct 20, 2026 | 8.22 | 8.30 | 8.13 | 8.23 | 8.23 | - | 229,820,680 |
| Oct 19, 2026 | 8.08 | 8.30 | 8.04 | 8.23 | 8.23 | 1.73% | 212,198,895 |
| Oct 16, 2026 | 8.10 | 8.20 | 8.03 | 8.09 | 8.09 | -0.61% | 289,163,320 |
| Oct 15, 2026 | 8.05 | 8.16 | 8.00 | 8.14 | 8.14 | 1.75% | 286,450,044 |
| Oct 14, 2026 | 7.97 | 8.09 | 7.95 | 8.00 | 8.00 | 0.25% | 226,002,209 |
| Oct 13, 2026 | 7.89 | 7.98 | 7.85 | 7.98 | 7.98 | 1.14% | 240,282,948 |
| Oct 12, 2026 | 7.80 | 7.90 | 7.80 | 7.89 | 7.89 | 1.41% | 212,830,826 |
| Oct 9, 2026 | 7.84 | 7.92 | 7.77 | 7.78 | 7.78 | -0.64% | 283,824,808 |
| Oct 8, 2026 | 7.73 | 7.87 | 7.70 | 7.83 | 7.83 | 1.03% | 202,338,571 |
| Sep 30, 2026 | 7.62 | 7.76 | 7.58 | 7.75 | 7.75 | 1.71% | 190,557,517 |
| Sep 29, 2026 | 7.58 | 7.68 | 7.54 | 7.62 | 7.62 | 0.40% | 206,567,500 |
| Sep 28, 2026 | 7.57 | 7.62 | 7.52 | 7.59 | 7.59 | 0.40% | 215,999,439 |
| Sep 24, 2026 | 7.55 | 7.61 | 7.52 | 7.56 | 7.56 | 0.53% | 136,022,800 |
| Sep 23, 2026 | 7.55 | 7.62 | 7.48 | 7.52 | 7.52 | -0.40% | 102,612,058 |
| Sep 22, 2026 | 7.52 | 7.57 | 7.47 | 7.55 | 7.55 | - | 118,358,721 |
| Sep 21, 2026 | 7.45 | 7.57 | 7.38 | 7.55 | 7.55 | 1.21% | 147,921,800 |
| Sep 18, 2026 | 7.53 | 7.58 | 7.45 | 7.46 | 7.46 | -1.58% | 217,865,412 |
| Sep 17, 2026 | 7.51 | 7.66 | 7.49 | 7.58 | 7.58 | - | 181,658,309 |
| Sep 16, 2026 | 7.56 | 7.61 | 7.50 | 7.58 | 7.58 | 0.26% | 142,087,650 |
| Sep 15, 2026 | 7.62 | 7.63 | 7.52 | 7.56 | 7.56 | -0.79% | 123,167,028 |
| Sep 14, 2026 | 7.49 | 7.63 | 7.47 | 7.62 | 7.62 | 1.87% | 223,707,437 |
| Sep 11, 2026 | 7.47 | 7.50 | 7.38 | 7.48 | 7.48 | 0.54% | 198,330,265 |
| Sep 10, 2026 | 7.30 | 7.45 | 7.29 | 7.44 | 7.44 | 2.06% | 151,635,100 |
| Sep 9, 2026 | 7.28 | 7.32 | 7.23 | 7.29 | 7.29 | 0.14% | 100,751,759 |
| Sep 8, 2026 | 7.30 | 7.36 | 7.24 | 7.28 | 7.28 | -0.55% | 131,869,800 |
| Sep 7, 2026 | 7.42 | 7.46 | 7.29 | 7.32 | 7.32 | -1.35% | 165,670,786 |
| Sep 4, 2026 | 7.30 | 7.44 | 7.30 | 7.42 | 7.42 | 1.37% | 173,423,200 |
| Sep 3, 2026 | 7.39 | 7.51 | 7.30 | 7.32 | 7.32 | -1.48% | 226,924,949 |
| Sep 2, 2026 | 7.40 | 7.48 | 7.37 | 7.43 | 7.43 | 0.95% | 208,998,066 |
| Sep 1, 2026 | 7.24 | 7.38 | 7.21 | 7.36 | 7.36 | 1.66% | 221,575,000 |
| Aug 31, 2026 | 7.14 | 7.28 | 7.13 | 7.24 | 7.24 | 1.97% | 213,407,934 |
| Aug 28, 2026 | 7.07 | 7.13 | 7.01 | 7.10 | 7.10 | 0.42% | 115,723,590 |
| Aug 27, 2026 | 7.15 | 7.17 | 7.03 | 7.07 | 7.07 | -1.39% | 144,971,221 |
| Aug 26, 2026 | 7.13 | 7.23 | 7.13 | 7.17 | 7.17 | 0.14% | 129,201,220 |
| Aug 25, 2026 | 7.23 | 7.25 | 7.14 | 7.16 | 7.16 | -0.56% | 144,289,094 |
| Aug 24, 2026 | 7.10 | 7.23 | 7.09 | 7.20 | 7.20 | 1.12% | 152,697,437 |
| Aug 21, 2026 | 7.12 | 7.17 | 7.09 | 7.12 | 7.12 | 0.14% | 132,615,698 |
| Aug 20, 2026 | 7.10 | 7.15 | 7.05 | 7.11 | 7.11 | -0.56% | 126,900,711 |
| Aug 19, 2026 | 7.05 | 7.15 | 7.03 | 7.15 | 7.15 | 2.00% | 238,786,873 |
| Aug 18, 2026 | 6.90 | 7.03 | 6.89 | 7.01 | 7.01 | 1.59% | 183,373,500 |
| Aug 17, 2026 | 6.89 | 6.92 | 6.86 | 6.90 | 6.90 | 0.29% | 117,405,300 |
| Aug 14, 2026 | 6.91 | 6.96 | 6.87 | 6.88 | 6.88 | -0.72% | 128,105,600 |
| Aug 13, 2026 | 6.90 | 6.94 | 6.87 | 6.93 | 6.93 | 0.29% | 116,243,914 |