Industrial and Commercial Bank of China Limited (SHA:601398)
China · Delayed Price · Currency is CNY 8.28
+0.12 (1.47%)
Sep 30, 2026, 3:00 PM CST
SHA:601398 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 8.17 | 8.30 | 8.15 | 8.28 | 8.28 | 1.47% | 293,171,125 |
| Sep 29, 2026 | 8.16 | 8.21 | 8.10 | 8.16 | 8.16 | 0.12% | 313,319,110 |
| Sep 28, 2026 | 8.12 | 8.25 | 8.11 | 8.15 | 8.15 | 0.25% | 299,122,932 |
| Sep 24, 2026 | 8.10 | 8.22 | 8.09 | 8.13 | 8.13 | 0.49% | 267,588,974 |
| Sep 23, 2026 | 8.09 | 8.16 | 8.03 | 8.09 | 8.09 | -0.37% | 188,066,056 |
| Sep 22, 2026 | 8.08 | 8.12 | 8.01 | 8.12 | 8.12 | 0.12% | 299,064,863 |
| Sep 21, 2026 | 8.06 | 8.12 | 8.00 | 8.11 | 8.11 | 0.50% | 232,329,974 |
| Sep 18, 2026 | 8.09 | 8.17 | 8.06 | 8.07 | 8.07 | -0.86% | 246,642,728 |
| Sep 17, 2026 | 8.10 | 8.20 | 8.05 | 8.14 | 8.14 | 0.37% | 239,674,121 |
| Sep 16, 2026 | 8.12 | 8.16 | 8.04 | 8.11 | 8.11 | -0.25% | 227,092,480 |
| Sep 15, 2026 | 8.21 | 8.22 | 8.09 | 8.13 | 8.13 | -1.09% | 212,565,943 |
| Sep 14, 2026 | 8.12 | 8.27 | 8.12 | 8.22 | 8.22 | 1.36% | 258,517,700 |
| Sep 11, 2026 | 8.13 | 8.21 | 8.03 | 8.11 | 8.11 | 0.12% | 360,705,357 |
| Sep 10, 2026 | 8.02 | 8.13 | 8.02 | 8.10 | 8.10 | 1.25% | 209,994,090 |
| Sep 9, 2026 | 7.91 | 8.02 | 7.88 | 8.00 | 8.00 | 0.76% | 215,443,212 |
| Sep 8, 2026 | 7.97 | 8.02 | 7.85 | 7.94 | 7.94 | -0.38% | 283,569,164 |
| Sep 7, 2026 | 8.15 | 8.20 | 7.95 | 7.97 | 7.97 | -1.97% | 341,549,255 |
| Sep 4, 2026 | 8.07 | 8.21 | 8.06 | 8.13 | 8.13 | 0.37% | 243,890,503 |
| Sep 3, 2026 | 8.16 | 8.27 | 8.07 | 8.10 | 8.10 | -1.46% | 331,645,535 |
| Sep 2, 2026 | 8.19 | 8.29 | 8.14 | 8.22 | 8.22 | 0.86% | 371,799,852 |
| Sep 1, 2026 | 8.04 | 8.18 | 8.02 | 8.15 | 8.15 | 0.99% | 357,285,975 |
| Aug 31, 2026 | 7.95 | 8.08 | 7.90 | 8.07 | 8.07 | 2.67% | 403,025,909 |
| Aug 28, 2026 | 7.79 | 7.90 | 7.78 | 7.86 | 7.86 | 0.51% | 239,747,473 |
| Aug 27, 2026 | 7.89 | 7.93 | 7.77 | 7.82 | 7.82 | -1.26% | 355,299,630 |
| Aug 26, 2026 | 7.87 | 7.96 | 7.86 | 7.92 | 7.92 | 0.25% | 239,656,393 |
| Aug 25, 2026 | 7.92 | 7.97 | 7.87 | 7.90 | 7.90 | 0.13% | 291,858,191 |
| Aug 24, 2026 | 7.76 | 7.93 | 7.73 | 7.89 | 7.89 | 1.54% | 356,758,049 |
| Aug 21, 2026 | 7.75 | 7.84 | 7.75 | 7.77 | 7.77 | -0.13% | 266,529,315 |
| Aug 20, 2026 | 7.75 | 7.81 | 7.66 | 7.78 | 7.78 | -0.26% | 389,772,100 |
| Aug 19, 2026 | 7.71 | 7.83 | 7.70 | 7.80 | 7.80 | 1.69% | 462,590,900 |
| Aug 18, 2026 | 7.54 | 7.68 | 7.54 | 7.67 | 7.67 | 1.46% | 373,424,000 |
| Aug 17, 2026 | 7.55 | 7.60 | 7.52 | 7.56 | 7.56 | - | 229,591,900 |
| Aug 14, 2026 | 7.54 | 7.63 | 7.53 | 7.56 | 7.56 | -0.53% | 277,872,900 |
| Aug 13, 2026 | 7.48 | 7.60 | 7.46 | 7.60 | 7.60 | 1.06% | 388,954,700 |
| Aug 12, 2026 | 7.57 | 7.59 | 7.49 | 7.52 | 7.52 | -1.05% | 319,378,047 |
| Aug 11, 2026 | 7.52 | 7.60 | 7.51 | 7.60 | 7.60 | 0.93% | 332,098,400 |
| Aug 10, 2026 | 7.49 | 7.57 | 7.47 | 7.53 | 7.53 | - | 307,387,700 |
| Aug 7, 2026 | 7.53 | 7.59 | 7.45 | 7.53 | 7.53 | -0.53% | 371,230,900 |
| Aug 6, 2026 | 7.54 | 7.58 | 7.46 | 7.57 | 7.57 | 0.66% | 490,535,500 |
| Aug 5, 2026 | 7.63 | 7.65 | 7.47 | 7.52 | 7.52 | -1.83% | 576,438,500 |
| Aug 4, 2026 | 7.87 | 7.88 | 7.63 | 7.66 | 7.66 | -3.77% | 577,257,100 |
| Aug 3, 2026 | 7.93 | 8.01 | 7.74 | 7.96 | 7.96 | -0.38% | 512,894,200 |
| 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 |