Industrial and Commercial Bank of China Limited (SHA:601398)
China · Delayed Price · Currency is CNY 7.99
-0.16 (-1.96%)
Jul 31, 2026, 3:00 PM CST
SHA:601398 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7.97 | 8.01 | 7.79 | 7.99 | 7.99 | -1.96% | 604,483,300 |
| Jul 30, 2026 | 7.94 | 8.16 | 7.91 | 8.15 | 8.15 | 2.52% | 572,360,400 |
| Jul 29, 2026 | 8.03 | 8.04 | 7.88 | 7.95 | 7.95 | -0.25% | 426,961,546 |
| Jul 28, 2026 | 7.77 | 7.97 | 7.73 | 7.97 | 7.97 | 3.10% | 580,823,700 |
| Jul 27, 2026 | 7.79 | 7.79 | 7.69 | 7.73 | 7.73 | -0.26% | 322,895,951 |
| Jul 24, 2026 | 7.76 | 7.79 | 7.67 | 7.75 | 7.75 | 0.91% | 368,952,100 |
| Jul 23, 2026 | 7.58 | 7.70 | 7.56 | 7.68 | 7.68 | 1.05% | 315,688,299 |
| Jul 22, 2026 | 7.51 | 7.60 | 7.42 | 7.60 | 7.60 | 0.53% | 430,154,252 |
| Jul 21, 2026 | 7.79 | 7.81 | 7.51 | 7.56 | 7.56 | -2.33% | 575,878,524 |
| Jul 20, 2026 | 7.50 | 7.74 | 7.48 | 7.74 | 7.74 | 2.25% | 622,076,227 |
| Jul 17, 2026 | 7.40 | 7.59 | 7.39 | 7.57 | 7.57 | 2.44% | 715,159,826 |
| Jul 16, 2026 | 7.51 | 7.53 | 7.36 | 7.39 | 7.39 | -1.60% | 351,740,000 |
| Jul 15, 2026 | 7.43 | 7.52 | 7.40 | 7.51 | 7.51 | 0.13% | 402,361,800 |
| Jul 14, 2026 | 7.46 | 7.54 | 7.42 | 7.50 | 7.50 | -0.40% | 476,481,900 |
| Jul 13, 2026 | 7.31 | 7.54 | 7.29 | 7.53 | 7.53 | 2.73% | 650,783,500 |
| Jul 10, 2026 | 7.24 | 7.33 | 7.23 | 7.33 | 7.33 | 0.83% | 406,838,200 |
| Jul 9, 2026 | 7.33 | 7.34 | 7.23 | 7.27 | 7.27 | -1.36% | 403,992,400 |
| Jul 8, 2026 | 7.22 | 7.38 | 7.16 | 7.37 | 7.37 | 1.52% | 431,624,154 |
| Jul 7, 2026 | 7.09 | 7.28 | 7.08 | 7.26 | 7.26 | 1.97% | 461,931,900 |
| Jul 6, 2026 | 7.02 | 7.12 | 6.95 | 7.12 | 7.12 | 1.14% | 378,269,300 |
| Jul 3, 2026 | 7.03 | 7.08 | 7.00 | 7.04 | 7.04 | -0.14% | 304,072,257 |
| Jul 2, 2026 | 7.03 | 7.14 | 7.00 | 7.05 | 7.05 | -0.14% | 358,475,700 |
| Jul 1, 2026 | 7.05 | 7.09 | 7.00 | 7.06 | 7.06 | -0.14% | 328,799,600 |
| Jun 30, 2026 | 7.18 | 7.21 | 7.03 | 7.07 | 7.07 | -2.08% | 472,132,286 |
| Jun 29, 2026 | 7.12 | 7.27 | 7.05 | 7.22 | 7.22 | 0.98% | 429,005,300 |
| Jun 26, 2026 | 7.24 | 7.25 | 7.14 | 7.15 | 7.15 | -0.56% | 352,358,114 |
| Jun 25, 2026 | 7.14 | 7.31 | 7.13 | 7.19 | 7.19 | -0.42% | 356,288,000 |
| Jun 24, 2026 | 7.40 | 7.46 | 7.20 | 7.22 | 7.22 | -2.17% | 416,205,200 |
| Jun 23, 2026 | 7.21 | 7.41 | 7.21 | 7.38 | 7.38 | 2.50% | 538,089,300 |
| Jun 22, 2026 | 7.13 | 7.25 | 7.08 | 7.20 | 7.20 | 0.56% | 426,501,400 |
| 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 |