Industrial and Commercial Bank of China Limited (SHA:601398)
China · Delayed Price · Currency is CNY 7.50
-0.03 (-0.40%)
At close: Mar 20, 2026
SHA:601398 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 7.53 | 7.61 | 7.48 | 7.50 | 7.50 | -0.40% | 391,245,400 |
| Mar 19, 2026 | 7.36 | 7.55 | 7.35 | 7.53 | 7.53 | 1.89% | 560,676,300 |
| Mar 18, 2026 | 7.39 | 7.46 | 7.33 | 7.39 | 7.39 | - | 379,473,000 |
| Mar 17, 2026 | 7.25 | 7.40 | 7.24 | 7.39 | 7.39 | 1.93% | 364,457,200 |
| Mar 16, 2026 | 7.20 | 7.30 | 7.18 | 7.25 | 7.25 | 0.69% | 306,828,200 |
| Mar 13, 2026 | 7.16 | 7.22 | 7.11 | 7.20 | 7.20 | 0.56% | 303,350,100 |
| Mar 12, 2026 | 7.12 | 7.17 | 7.09 | 7.16 | 7.16 | 0.56% | 252,339,700 |
| Mar 11, 2026 | 7.04 | 7.12 | 7.02 | 7.12 | 7.12 | 1.14% | 237,694,600 |
| Mar 10, 2026 | 7.08 | 7.09 | 7.02 | 7.04 | 7.04 | -0.85% | 271,375,199 |
| Mar 9, 2026 | 7.08 | 7.18 | 7.07 | 7.10 | 7.10 | -0.14% | 334,048,000 |
| Mar 6, 2026 | 7.11 | 7.18 | 7.07 | 7.11 | 7.11 | - | 216,279,700 |
| Mar 5, 2026 | 7.04 | 7.14 | 7.03 | 7.11 | 7.11 | 0.42% | 264,204,900 |
| Mar 4, 2026 | 7.10 | 7.12 | 7.01 | 7.08 | 7.08 | -0.56% | 378,868,000 |
| Mar 3, 2026 | 6.95 | 7.15 | 6.91 | 7.12 | 7.12 | 2.30% | 570,711,600 |
| Mar 2, 2026 | 6.90 | 6.99 | 6.85 | 6.96 | 6.96 | 0.58% | 373,808,700 |
| Feb 27, 2026 | 6.94 | 6.95 | 6.91 | 6.92 | 6.92 | -0.57% | 243,931,500 |
| Feb 26, 2026 | 7.06 | 7.07 | 6.93 | 6.96 | 6.96 | -1.28% | 367,815,200 |
| Feb 25, 2026 | 7.06 | 7.07 | 7.03 | 7.05 | 7.05 | -0.14% | 219,289,400 |
| Feb 24, 2026 | 7.13 | 7.15 | 7.05 | 7.06 | 7.06 | -0.70% | 296,628,020 |
| Feb 13, 2026 | 7.19 | 7.20 | 7.11 | 7.11 | 7.11 | -0.97% | 317,392,508 |
| Feb 12, 2026 | 7.29 | 7.30 | 7.17 | 7.18 | 7.18 | -1.51% | 353,083,680 |
| Feb 11, 2026 | 7.32 | 7.32 | 7.27 | 7.29 | 7.29 | -0.14% | 138,803,100 |
| Feb 10, 2026 | 7.28 | 7.34 | 7.26 | 7.30 | 7.30 | 0.27% | 194,804,700 |
| Feb 9, 2026 | 7.25 | 7.29 | 7.21 | 7.28 | 7.28 | 0.28% | 203,253,000 |
| Feb 6, 2026 | 7.31 | 7.35 | 7.22 | 7.26 | 7.26 | -0.55% | 251,460,100 |
| Feb 5, 2026 | 7.25 | 7.32 | 7.23 | 7.30 | 7.30 | 0.83% | 310,157,500 |
| Feb 4, 2026 | 7.18 | 7.29 | 7.17 | 7.24 | 7.24 | 0.84% | 308,484,300 |
| Feb 3, 2026 | 7.30 | 7.31 | 7.15 | 7.18 | 7.18 | -1.91% | 449,210,700 |
| Feb 2, 2026 | 7.26 | 7.39 | 7.25 | 7.32 | 7.32 | 0.97% | 541,179,108 |
| Jan 30, 2026 | 7.27 | 7.39 | 7.22 | 7.25 | 7.25 | -0.14% | 460,741,300 |
| Jan 29, 2026 | 7.19 | 7.30 | 7.16 | 7.26 | 7.26 | 0.83% | 438,099,600 |
| Jan 28, 2026 | 7.21 | 7.29 | 7.16 | 7.20 | 7.20 | -0.41% | 456,456,322 |
| Jan 27, 2026 | 7.24 | 7.37 | 7.21 | 7.23 | 7.23 | -0.14% | 469,808,000 |
| Jan 26, 2026 | 7.19 | 7.32 | 7.15 | 7.24 | 7.24 | 0.42% | 455,056,500 |
| Jan 23, 2026 | 7.27 | 7.29 | 7.17 | 7.21 | 7.21 | -0.83% | 377,013,409 |
| Jan 22, 2026 | 7.35 | 7.38 | 7.25 | 7.27 | 7.27 | -1.09% | 388,067,394 |
| Jan 21, 2026 | 7.53 | 7.56 | 7.34 | 7.35 | 7.35 | -2.52% | 474,520,700 |
| Jan 20, 2026 | 7.52 | 7.57 | 7.50 | 7.54 | 7.54 | 0.13% | 302,886,200 |
| Jan 19, 2026 | 7.60 | 7.63 | 7.50 | 7.53 | 7.53 | -1.05% | 329,064,000 |
| Jan 16, 2026 | 7.67 | 7.68 | 7.58 | 7.61 | 7.61 | -0.91% | 340,670,600 |
| Jan 15, 2026 | 7.68 | 7.74 | 7.66 | 7.68 | 7.68 | -0.13% | 287,026,600 |
| Jan 14, 2026 | 7.79 | 7.79 | 7.68 | 7.69 | 7.69 | -1.54% | 390,138,200 |
| Jan 13, 2026 | 7.75 | 7.85 | 7.74 | 7.81 | 7.81 | 0.90% | 365,192,500 |
| Jan 12, 2026 | 7.70 | 7.77 | 7.65 | 7.74 | 7.74 | 0.39% | 292,385,200 |
| Jan 9, 2026 | 7.69 | 7.72 | 7.64 | 7.71 | 7.71 | 0.26% | 241,092,900 |
| Jan 8, 2026 | 7.74 | 7.74 | 7.65 | 7.69 | 7.69 | -0.77% | 291,913,900 |
| Jan 7, 2026 | 7.78 | 7.79 | 7.70 | 7.75 | 7.75 | -0.64% | 329,789,500 |
| Jan 6, 2026 | 7.81 | 7.81 | 7.76 | 7.80 | 7.80 | -0.26% | 259,577,000 |
| Jan 5, 2026 | 7.91 | 7.94 | 7.76 | 7.82 | 7.82 | -1.39% | 425,414,400 |
| Dec 31, 2025 | 7.83 | 7.96 | 7.83 | 7.93 | 7.93 | 1.02% | 286,652,700 |