Bank of Communications Co., Ltd. (SHA:601328)
China · Delayed Price · Currency is CNY 7.12
+0.01 (0.14%)
Aug 21, 2026, 3:00 PM CST
SHA:601328 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 6.91 | 6.93 | 6.84 | 6.91 | 6.91 | -0.14% | 133,066,766 |
| Aug 11, 2026 | 6.92 | 6.95 | 6.86 | 6.92 | 6.92 | 0.29% | 131,418,692 |
| Aug 10, 2026 | 6.88 | 6.97 | 6.87 | 6.90 | 6.90 | -0.14% | 109,886,046 |
| Aug 7, 2026 | 6.92 | 6.96 | 6.85 | 6.91 | 6.91 | -0.43% | 141,530,924 |
| Aug 6, 2026 | 6.95 | 6.98 | 6.86 | 6.94 | 6.94 | 0.14% | 149,189,650 |
| Aug 5, 2026 | 7.06 | 7.07 | 6.91 | 6.93 | 6.93 | -1.56% | 185,993,929 |
| Aug 4, 2026 | 7.20 | 7.20 | 7.04 | 7.04 | 7.04 | -2.90% | 176,843,427 |
| Aug 3, 2026 | 7.15 | 7.25 | 7.09 | 7.25 | 7.25 | 0.97% | 233,858,263 |
| Jul 31, 2026 | 7.19 | 7.19 | 6.98 | 7.18 | 7.18 | -1.91% | 377,706,580 |
| Jul 30, 2026 | 7.08 | 7.32 | 7.07 | 7.32 | 7.32 | 3.24% | 341,889,700 |
| Jul 29, 2026 | 7.13 | 7.16 | 7.07 | 7.09 | 7.09 | -0.28% | 236,742,118 |
| Jul 28, 2026 | 7.06 | 7.11 | 6.99 | 7.11 | 7.11 | 1.43% | 267,171,169 |
| Jul 27, 2026 | 7.09 | 7.10 | 6.99 | 7.01 | 7.01 | -0.43% | 195,705,100 |
| Jul 24, 2026 | 7.01 | 7.05 | 6.98 | 7.04 | 7.04 | 1.29% | 230,953,100 |
| Jul 23, 2026 | 6.94 | 6.99 | 6.89 | 6.95 | 6.95 | - | 134,912,800 |
| Jul 22, 2026 | 6.78 | 6.95 | 6.76 | 6.95 | 6.95 | 2.06% | 199,843,400 |
| Jul 21, 2026 | 7.05 | 7.08 | 6.80 | 6.81 | 6.81 | -3.13% | 308,789,400 |
| Jul 20, 2026 | 6.81 | 7.03 | 6.79 | 7.03 | 7.03 | 2.93% | 350,195,130 |
| Jul 17, 2026 | 6.76 | 6.85 | 6.74 | 6.83 | 6.83 | 0.89% | 221,425,763 |
| Jul 16, 2026 | 6.86 | 6.89 | 6.73 | 6.77 | 6.77 | -0.88% | 162,597,702 |
| Jul 15, 2026 | 6.74 | 6.86 | 6.71 | 6.83 | 6.83 | 0.74% | 197,288,808 |
| Jul 14, 2026 | 6.75 | 6.83 | 6.71 | 6.78 | 6.78 | 0.15% | 208,907,047 |
| Jul 13, 2026 | 6.60 | 6.79 | 6.58 | 6.77 | 6.77 | 2.42% | 266,835,044 |
| Jul 10, 2026 | 6.54 | 6.65 | 6.51 | 6.61 | 6.61 | 1.51% | 171,067,500 |
| Jul 9, 2026 | 6.75 | 6.76 | 6.66 | 6.68 | 6.51 | -1.33% | 188,101,516 |
| Jul 8, 2026 | 6.67 | 6.79 | 6.61 | 6.77 | 6.60 | 1.04% | 182,383,239 |
| Jul 7, 2026 | 6.63 | 6.72 | 6.59 | 6.70 | 6.53 | 0.90% | 184,478,286 |
| Jul 6, 2026 | 6.49 | 6.65 | 6.46 | 6.64 | 6.47 | 2.00% | 224,400,175 |
| Jul 3, 2026 | 6.50 | 6.58 | 6.44 | 6.51 | 6.35 | - | 172,030,085 |
| Jul 2, 2026 | 6.49 | 6.60 | 6.44 | 6.51 | 6.35 | 1.09% | 193,815,323 |
| Jul 1, 2026 | 6.42 | 6.52 | 6.37 | 6.44 | 6.28 | 0.16% | 157,851,436 |
| Jun 30, 2026 | 6.54 | 6.55 | 6.41 | 6.43 | 6.27 | -2.13% | 206,649,967 |
| Jun 29, 2026 | 6.52 | 6.59 | 6.40 | 6.57 | 6.40 | 0.92% | 228,624,805 |
| Jun 26, 2026 | 6.60 | 6.62 | 6.51 | 6.51 | 6.35 | -1.21% | 240,648,745 |
| Jun 25, 2026 | 6.63 | 6.67 | 6.57 | 6.59 | 6.42 | -0.60% | 209,255,176 |
| Jun 24, 2026 | 6.84 | 6.87 | 6.63 | 6.63 | 6.46 | -2.93% | 251,448,397 |
| Jun 23, 2026 | 6.70 | 6.91 | 6.69 | 6.83 | 6.66 | 2.09% | 271,210,750 |
| Jun 22, 2026 | 6.67 | 6.77 | 6.63 | 6.69 | 6.52 | 0.15% | 205,069,821 |
| Jun 18, 2026 | 6.90 | 6.91 | 6.67 | 6.68 | 6.51 | -3.19% | 247,396,000 |
| Jun 17, 2026 | 6.96 | 7.03 | 6.86 | 6.90 | 6.73 | -0.72% | 160,370,400 |
| Jun 16, 2026 | 7.00 | 7.03 | 6.93 | 6.95 | 6.77 | -0.86% | 157,896,900 |
| Jun 15, 2026 | 7.14 | 7.17 | 6.98 | 7.01 | 6.83 | -1.82% | 267,881,600 |
| Jun 12, 2026 | 6.93 | 7.16 | 6.89 | 7.14 | 6.96 | 2.44% | 357,605,400 |