Industrial and Commercial Bank of China Limited (SHA:601398)
China · Delayed Price · Currency is CNY 7.81
-0.05 (-0.64%)
At close: Dec 26, 2025
SHA:601398 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 7.84 | 7.86 | 7.79 | 7.81 | 7.81 | -0.64% | 150,069,700 |
| Dec 25, 2025 | 7.90 | 7.91 | 7.83 | 7.86 | 7.86 | -0.63% | 165,519,000 |
| Dec 24, 2025 | 7.92 | 7.96 | 7.88 | 7.91 | 7.91 | -0.13% | 173,667,076 |
| Dec 23, 2025 | 7.89 | 7.95 | 7.87 | 7.92 | 7.92 | 0.38% | 200,056,900 |
| Dec 22, 2025 | 7.86 | 7.91 | 7.83 | 7.89 | 7.89 | 0.13% | 166,891,534 |
| Dec 19, 2025 | 7.96 | 7.98 | 7.86 | 7.88 | 7.88 | -1.38% | 235,588,200 |
| Dec 18, 2025 | 7.81 | 8.00 | 7.79 | 7.99 | 7.99 | 2.30% | 241,748,400 |
| Dec 17, 2025 | 7.78 | 7.87 | 7.75 | 7.81 | 7.81 | 0.26% | 220,686,100 |
| Dec 16, 2025 | 7.81 | 7.83 | 7.73 | 7.79 | 7.79 | -0.26% | 193,438,800 |
| Dec 15, 2025 | 7.82 | 7.86 | 7.77 | 7.81 | 7.81 | -2.01% | 250,971,200 |
| Dec 12, 2025 | 7.97 | 7.98 | 7.84 | 7.97 | 7.83 | -0.38% | 519,110,500 |
| Dec 11, 2025 | 7.95 | 8.00 | 7.90 | 8.00 | 7.86 | 0.76% | 262,175,900 |
| Dec 10, 2025 | 8.09 | 8.12 | 7.92 | 7.94 | 7.80 | -1.98% | 308,417,500 |
| Dec 9, 2025 | 8.01 | 8.15 | 7.98 | 8.10 | 7.96 | 1.38% | 265,490,100 |
| Dec 8, 2025 | 7.99 | 8.04 | 7.95 | 7.99 | 7.85 | - | 213,082,000 |
| Dec 5, 2025 | 8.04 | 8.10 | 7.95 | 7.99 | 7.85 | -0.75% | 246,147,200 |
| Dec 4, 2025 | 8.07 | 8.09 | 8.02 | 8.05 | 7.91 | - | 149,101,100 |
| Dec 3, 2025 | 8.06 | 8.15 | 8.03 | 8.05 | 7.91 | -0.49% | 221,258,400 |
| Dec 2, 2025 | 8.09 | 8.12 | 8.02 | 8.09 | 7.95 | - | 214,518,900 |
| Dec 1, 2025 | 8.05 | 8.11 | 8.02 | 8.09 | 7.95 | -0.25% | 265,260,800 |
| Nov 28, 2025 | 8.15 | 8.17 | 8.08 | 8.11 | 7.97 | -0.61% | 208,401,500 |
| Nov 27, 2025 | 8.15 | 8.19 | 8.06 | 8.16 | 8.02 | - | 234,412,200 |
| Nov 26, 2025 | 8.31 | 8.38 | 8.15 | 8.16 | 8.02 | -1.81% | 331,041,900 |
| Nov 25, 2025 | 8.18 | 8.32 | 8.13 | 8.31 | 8.16 | 1.34% | 305,542,900 |
| Nov 24, 2025 | 8.20 | 8.26 | 8.12 | 8.20 | 8.05 | -0.61% | 348,919,000 |
| Nov 21, 2025 | 8.28 | 8.38 | 8.22 | 8.25 | 8.10 | -0.24% | 464,444,600 |
| Nov 20, 2025 | 8.21 | 8.40 | 8.18 | 8.27 | 8.12 | 0.49% | 359,487,700 |
| Nov 19, 2025 | 8.20 | 8.32 | 8.17 | 8.23 | 8.08 | 0.37% | 234,428,300 |
| Nov 18, 2025 | 8.14 | 8.25 | 8.11 | 8.20 | 8.05 | 0.37% | 217,595,900 |
| Nov 17, 2025 | 8.25 | 8.26 | 8.11 | 8.17 | 8.03 | -0.97% | 258,276,800 |
| Nov 14, 2025 | 8.23 | 8.38 | 8.22 | 8.25 | 8.10 | 0.49% | 306,335,100 |
| Nov 13, 2025 | 8.21 | 8.24 | 8.08 | 8.21 | 8.06 | 0.24% | 290,137,900 |
| Nov 12, 2025 | 8.16 | 8.32 | 8.15 | 8.19 | 8.04 | 0.37% | 359,289,700 |
| Nov 11, 2025 | 8.10 | 8.17 | 8.07 | 8.16 | 8.02 | 0.49% | 191,740,100 |
| Nov 10, 2025 | 8.02 | 8.13 | 7.98 | 8.12 | 7.98 | 0.87% | 223,291,300 |
| Nov 7, 2025 | 8.09 | 8.16 | 8.02 | 8.05 | 7.91 | -0.49% | 280,161,300 |
| Nov 6, 2025 | 8.12 | 8.15 | 8.06 | 8.09 | 7.95 | -0.61% | 300,975,800 |
| Nov 5, 2025 | 8.17 | 8.21 | 8.09 | 8.14 | 8.00 | 0.12% | 394,153,600 |
| Nov 4, 2025 | 7.89 | 8.14 | 7.89 | 8.13 | 7.99 | 2.91% | 441,097,600 |
| Nov 3, 2025 | 7.79 | 7.94 | 7.78 | 7.90 | 7.76 | 1.54% | 342,073,400 |
| Oct 31, 2025 | 7.87 | 7.87 | 7.67 | 7.78 | 7.64 | -0.77% | 369,325,300 |
| Oct 30, 2025 | 7.83 | 7.90 | 7.78 | 7.84 | 7.70 | 0.13% | 278,716,100 |
| Oct 29, 2025 | 7.98 | 7.99 | 7.80 | 7.83 | 7.69 | -2.00% | 368,304,400 |
| Oct 28, 2025 | 7.90 | 8.02 | 7.85 | 7.99 | 7.85 | 1.01% | 332,040,800 |
| Oct 27, 2025 | 7.80 | 7.94 | 7.74 | 7.91 | 7.77 | 0.89% | 391,994,600 |
| Oct 24, 2025 | 7.80 | 7.89 | 7.76 | 7.84 | 7.70 | - | 326,362,300 |
| Oct 23, 2025 | 7.76 | 7.89 | 7.71 | 7.84 | 7.70 | 1.03% | 432,661,400 |
| Oct 22, 2025 | 7.63 | 7.79 | 7.62 | 7.76 | 7.62 | 1.57% | 381,586,500 |
| Oct 21, 2025 | 7.58 | 7.65 | 7.54 | 7.64 | 7.50 | 0.39% | 344,113,900 |
| Oct 20, 2025 | 7.59 | 7.65 | 7.47 | 7.61 | 7.47 | -0.13% | 391,978,500 |