Industrial and Commercial Bank of China Limited (SHA:601398)
China · Delayed Price · Currency is CNY 7.44
-0.10 (-1.33%)
Sep 5, 2025, 3:00 PM CST
SHA:601398 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.52 | 7.54 | 7.40 | 7.44 | 7.44 | -1.33% | 441,709,309 |
| Sep 4, 2025 | 7.40 | 7.60 | 7.26 | 7.54 | 7.54 | 1.34% | 876,005,940 |
| Sep 3, 2025 | 7.57 | 7.58 | 7.42 | 7.44 | 7.44 | -1.72% | 491,977,133 |
| Sep 2, 2025 | 7.37 | 7.57 | 7.35 | 7.57 | 7.57 | 2.57% | 769,065,213 |
| Sep 1, 2025 | 7.43 | 7.45 | 7.36 | 7.38 | 7.38 | -0.67% | 384,543,584 |
| Aug 29, 2025 | 7.38 | 7.53 | 7.38 | 7.43 | 7.43 | 0.68% | 519,615,100 |
| Aug 28, 2025 | 7.41 | 7.44 | 7.32 | 7.38 | 7.38 | -0.40% | 465,468,890 |
| Aug 27, 2025 | 7.54 | 7.54 | 7.41 | 7.41 | 7.41 | -1.85% | 515,724,751 |
| Aug 26, 2025 | 7.58 | 7.62 | 7.54 | 7.55 | 7.55 | -0.53% | 299,832,830 |
| Aug 25, 2025 | 7.60 | 7.61 | 7.55 | 7.59 | 7.59 | -0.52% | 413,159,805 |
| Aug 22, 2025 | 7.60 | 7.63 | 7.53 | 7.63 | 7.63 | 0.39% | 383,772,790 |
| Aug 21, 2025 | 7.57 | 7.62 | 7.51 | 7.60 | 7.60 | 0.40% | 344,302,753 |
| Aug 20, 2025 | 7.58 | 7.62 | 7.56 | 7.57 | 7.57 | - | 331,520,590 |
| Aug 19, 2025 | 7.53 | 7.60 | 7.51 | 7.57 | 7.57 | 0.53% | 338,524,703 |
| Aug 18, 2025 | 7.51 | 7.54 | 7.46 | 7.53 | 7.53 | -0.26% | 407,237,250 |
| Aug 15, 2025 | 7.70 | 7.72 | 7.48 | 7.55 | 7.55 | -1.82% | 648,005,790 |
| Aug 14, 2025 | 7.70 | 7.76 | 7.67 | 7.69 | 7.69 | -0.13% | 283,487,282 |
| Aug 13, 2025 | 7.77 | 7.82 | 7.70 | 7.70 | 7.70 | -1.03% | 336,019,675 |
| Aug 12, 2025 | 7.69 | 7.81 | 7.67 | 7.78 | 7.78 | 1.04% | 318,398,082 |
| Aug 11, 2025 | 7.78 | 7.80 | 7.68 | 7.70 | 7.70 | -1.16% | 336,839,220 |
| Aug 8, 2025 | 7.84 | 7.90 | 7.77 | 7.79 | 7.79 | -0.64% | 273,925,773 |
| Aug 7, 2025 | 7.75 | 7.87 | 7.70 | 7.84 | 7.84 | 1.03% | 378,982,100 |
| Aug 6, 2025 | 7.75 | 7.80 | 7.71 | 7.76 | 7.76 | - | 296,778,213 |
| Aug 5, 2025 | 7.68 | 7.76 | 7.63 | 7.76 | 7.76 | 1.04% | 340,318,210 |
| Aug 4, 2025 | 7.63 | 7.78 | 7.62 | 7.68 | 7.68 | 0.79% | 448,275,080 |
| Aug 1, 2025 | 7.56 | 7.67 | 7.48 | 7.62 | 7.62 | 0.79% | 514,589,960 |
| Jul 31, 2025 | 7.49 | 7.59 | 7.42 | 7.56 | 7.56 | 0.93% | 480,969,620 |
| Jul 30, 2025 | 7.43 | 7.55 | 7.40 | 7.49 | 7.49 | 0.81% | 390,727,111 |
| Jul 29, 2025 | 7.49 | 7.52 | 7.43 | 7.43 | 7.43 | -0.80% | 292,271,930 |
| Jul 28, 2025 | 7.49 | 7.54 | 7.46 | 7.49 | 7.49 | - | 273,422,683 |
| Jul 25, 2025 | 7.53 | 7.58 | 7.48 | 7.49 | 7.49 | -0.79% | 330,891,750 |
| Jul 24, 2025 | 7.65 | 7.67 | 7.53 | 7.55 | 7.55 | -1.31% | 462,394,830 |
| Jul 23, 2025 | 7.59 | 7.73 | 7.56 | 7.65 | 7.65 | 0.66% | 489,105,640 |
| Jul 22, 2025 | 7.67 | 7.68 | 7.56 | 7.60 | 7.60 | -1.30% | 477,834,520 |
| Jul 21, 2025 | 7.76 | 7.77 | 7.67 | 7.70 | 7.70 | -0.90% | 313,546,593 |
| Jul 18, 2025 | 7.74 | 7.82 | 7.70 | 7.77 | 7.77 | 0.26% | 272,785,010 |
| Jul 17, 2025 | 7.79 | 7.81 | 7.72 | 7.75 | 7.75 | -0.64% | 279,321,672 |
| Jul 16, 2025 | 7.77 | 7.80 | 7.70 | 7.80 | 7.80 | - | 352,498,773 |
| Jul 15, 2025 | 7.86 | 7.88 | 7.76 | 7.80 | 7.80 | -0.51% | 318,688,110 |
| Jul 14, 2025 | 7.90 | 7.98 | 7.84 | 7.84 | 7.84 | -2.12% | 470,693,510 |
| Jul 11, 2025 | 8.12 | 8.36 | 8.01 | 8.01 | 7.85 | -0.87% | 888,595,570 |
| Jul 10, 2025 | 7.87 | 8.13 | 7.87 | 8.08 | 7.91 | 2.93% | 587,046,650 |
| Jul 9, 2025 | 7.76 | 7.93 | 7.75 | 7.85 | 7.69 | 1.16% | 289,827,570 |
| Jul 8, 2025 | 7.73 | 7.78 | 7.70 | 7.76 | 7.60 | 0.39% | 198,342,024 |
| Jul 7, 2025 | 7.74 | 7.77 | 7.70 | 7.73 | 7.57 | -0.26% | 194,883,425 |
| Jul 4, 2025 | 7.64 | 7.78 | 7.63 | 7.75 | 7.59 | 1.44% | 289,057,141 |
| Jul 3, 2025 | 7.68 | 7.72 | 7.60 | 7.64 | 7.48 | -0.52% | 225,654,126 |
| Jul 2, 2025 | 7.68 | 7.71 | 7.65 | 7.68 | 7.52 | 0.26% | 206,829,092 |
| Jul 1, 2025 | 7.59 | 7.74 | 7.58 | 7.66 | 7.50 | 0.92% | 268,331,921 |
| Jun 30, 2025 | 7.48 | 7.61 | 7.42 | 7.59 | 7.43 | 1.20% | 306,147,245 |