Industrial and Commercial Bank of China Limited (SHA:601398)
China · Delayed Price · Currency is CNY 7.16
-0.20 (-2.72%)
Jun 18, 2026, 3:00 PM CST
SHA:601398 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 7.34 | 7.35 | 7.15 | 7.16 | 7.16 | -2.72% | 450,966,700 |
| Jun 17, 2026 | 7.42 | 7.48 | 7.32 | 7.36 | 7.36 | -0.81% | 293,375,300 |
| Jun 16, 2026 | 7.53 | 7.54 | 7.38 | 7.42 | 7.42 | -1.98% | 372,056,600 |
| Jun 15, 2026 | 7.75 | 7.75 | 7.53 | 7.57 | 7.57 | -2.70% | 450,706,200 |
| Jun 12, 2026 | 7.59 | 7.78 | 7.52 | 7.78 | 7.78 | 1.57% | 423,854,600 |
| Jun 11, 2026 | 7.71 | 7.75 | 7.60 | 7.66 | 7.66 | -0.39% | 285,525,900 |
| Jun 10, 2026 | 7.57 | 7.71 | 7.54 | 7.69 | 7.69 | 1.99% | 411,524,300 |
| Jun 9, 2026 | 7.46 | 7.65 | 7.46 | 7.54 | 7.54 | 0.53% | 539,705,100 |
| Jun 8, 2026 | 7.38 | 7.53 | 7.31 | 7.50 | 7.50 | 2.18% | 580,664,500 |
| Jun 5, 2026 | 7.24 | 7.35 | 7.24 | 7.34 | 7.34 | 1.52% | 278,948,100 |
| Jun 4, 2026 | 7.30 | 7.34 | 7.22 | 7.23 | 7.23 | -0.69% | 207,956,400 |
| Jun 3, 2026 | 7.33 | 7.34 | 7.24 | 7.28 | 7.28 | -0.82% | 244,460,700 |
| Jun 2, 2026 | 7.30 | 7.41 | 7.29 | 7.34 | 7.34 | 0.55% | 316,427,100 |
| Jun 1, 2026 | 7.20 | 7.32 | 7.18 | 7.30 | 7.30 | 1.11% | 341,134,600 |
| May 29, 2026 | 7.03 | 7.22 | 6.99 | 7.22 | 7.22 | 2.56% | 389,359,400 |
| May 28, 2026 | 7.11 | 7.15 | 7.02 | 7.04 | 7.04 | -1.12% | 278,000,200 |
| May 27, 2026 | 7.18 | 7.23 | 7.11 | 7.12 | 7.12 | -0.84% | 273,562,100 |
| May 26, 2026 | 7.17 | 7.22 | 7.15 | 7.18 | 7.18 | 0.14% | 214,899,100 |
| May 25, 2026 | 7.17 | 7.23 | 7.15 | 7.17 | 7.17 | -0.14% | 192,166,100 |
| May 22, 2026 | 7.13 | 7.22 | 7.12 | 7.18 | 7.18 | 0.42% | 231,500,000 |
| May 21, 2026 | 7.13 | 7.20 | 7.08 | 7.15 | 7.15 | 0.28% | 271,386,900 |
| May 20, 2026 | 7.26 | 7.27 | 7.13 | 7.13 | 7.13 | -1.79% | 272,783,700 |
| May 19, 2026 | 7.19 | 7.30 | 7.18 | 7.26 | 7.26 | 0.97% | 264,358,300 |
| May 18, 2026 | 7.24 | 7.25 | 7.16 | 7.19 | 7.19 | -0.69% | 234,390,300 |
| May 15, 2026 | 7.29 | 7.34 | 7.23 | 7.24 | 7.24 | -0.82% | 275,804,900 |
| May 14, 2026 | 7.23 | 7.35 | 7.19 | 7.30 | 7.30 | 0.97% | 361,545,100 |
| May 13, 2026 | 7.34 | 7.34 | 7.22 | 7.23 | 7.23 | -1.11% | 363,536,500 |
| May 12, 2026 | 7.48 | 7.54 | 7.46 | 7.48 | 7.31 | 0.13% | 279,322,200 |
| May 11, 2026 | 7.46 | 7.49 | 7.40 | 7.47 | 7.30 | 0.13% | 287,090,000 |
| May 8, 2026 | 7.41 | 7.49 | 7.41 | 7.46 | 7.29 | 0.95% | 243,690,400 |
| May 7, 2026 | 7.36 | 7.46 | 7.32 | 7.39 | 7.22 | 0.41% | 337,154,700 |
| May 6, 2026 | 7.45 | 7.45 | 7.31 | 7.36 | 7.19 | -1.21% | 382,681,500 |
| Apr 30, 2026 | 7.46 | 7.51 | 7.42 | 7.45 | 7.28 | -0.27% | 302,237,100 |
| Apr 29, 2026 | 7.51 | 7.54 | 7.44 | 7.47 | 7.30 | -0.80% | 267,138,500 |
| Apr 28, 2026 | 7.49 | 7.54 | 7.47 | 7.53 | 7.36 | 0.27% | 167,894,400 |
| Apr 27, 2026 | 7.55 | 7.62 | 7.49 | 7.51 | 7.34 | -0.92% | 214,982,700 |
| Apr 24, 2026 | 7.58 | 7.61 | 7.50 | 7.58 | 7.41 | - | 204,753,300 |
| Apr 23, 2026 | 7.52 | 7.59 | 7.48 | 7.58 | 7.41 | 0.80% | 233,254,800 |
| Apr 22, 2026 | 7.62 | 7.64 | 7.49 | 7.52 | 7.35 | -1.31% | 220,844,500 |
| Apr 21, 2026 | 7.57 | 7.68 | 7.57 | 7.62 | 7.45 | 0.66% | 248,922,900 |
| Apr 20, 2026 | 7.44 | 7.57 | 7.42 | 7.57 | 7.40 | 1.75% | 239,402,400 |
| Apr 17, 2026 | 7.45 | 7.49 | 7.43 | 7.44 | 7.27 | -0.27% | 162,113,500 |
| Apr 16, 2026 | 7.50 | 7.54 | 7.43 | 7.46 | 7.29 | -0.53% | 227,614,200 |
| Apr 15, 2026 | 7.45 | 7.52 | 7.42 | 7.50 | 7.33 | 0.54% | 223,997,600 |
| Apr 14, 2026 | 7.35 | 7.48 | 7.33 | 7.46 | 7.29 | 1.22% | 222,502,600 |
| Apr 13, 2026 | 7.31 | 7.39 | 7.27 | 7.37 | 7.20 | 0.82% | 229,280,900 |
| Apr 10, 2026 | 7.31 | 7.34 | 7.28 | 7.31 | 7.14 | -0.27% | 199,244,800 |
| Apr 9, 2026 | 7.32 | 7.35 | 7.26 | 7.33 | 7.16 | 0.14% | 253,052,500 |
| Apr 8, 2026 | 7.37 | 7.38 | 7.20 | 7.32 | 7.15 | -1.08% | 453,272,800 |
| Apr 7, 2026 | 7.51 | 7.52 | 7.36 | 7.40 | 7.23 | -1.33% | 241,550,400 |