Industrial and Commercial Bank of China Limited (SHA:601398)
China · Delayed Price · Currency is CNY 7.18
+0.01 (0.14%)
May 26, 2026, 3:00 PM CST
SHA:601398 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2026 | 7.62 | 7.64 | 7.48 | 7.50 | 7.33 | -1.70% | 245,299,000 |
| Apr 2, 2026 | 7.57 | 7.69 | 7.56 | 7.63 | 7.46 | 0.66% | 275,748,200 |
| Apr 1, 2026 | 7.60 | 7.71 | 7.54 | 7.58 | 7.41 | -0.79% | 330,870,300 |
| Mar 31, 2026 | 7.57 | 7.69 | 7.55 | 7.64 | 7.47 | 0.92% | 391,473,500 |
| Mar 30, 2026 | 7.37 | 7.58 | 7.36 | 7.57 | 7.40 | 2.30% | 371,587,500 |
| Mar 27, 2026 | 7.41 | 7.47 | 7.37 | 7.40 | 7.23 | -0.27% | 279,067,500 |
| Mar 26, 2026 | 7.31 | 7.44 | 7.30 | 7.42 | 7.25 | 1.09% | 263,470,700 |
| Mar 25, 2026 | 7.33 | 7.35 | 7.19 | 7.34 | 7.17 | 0.27% | 337,594,500 |
| Mar 24, 2026 | 7.26 | 7.39 | 7.25 | 7.32 | 7.15 | 0.97% | 376,772,900 |
| Mar 23, 2026 | 7.48 | 7.48 | 7.20 | 7.25 | 7.09 | -3.33% | 502,322,900 |
| Mar 20, 2026 | 7.53 | 7.61 | 7.48 | 7.50 | 7.33 | -0.40% | 391,245,400 |
| Mar 19, 2026 | 7.36 | 7.55 | 7.35 | 7.53 | 7.36 | 1.89% | 560,676,300 |
| Mar 18, 2026 | 7.39 | 7.46 | 7.33 | 7.39 | 7.22 | - | 379,473,000 |
| Mar 17, 2026 | 7.25 | 7.40 | 7.24 | 7.39 | 7.22 | 1.93% | 364,457,200 |
| Mar 16, 2026 | 7.20 | 7.30 | 7.18 | 7.25 | 7.09 | 0.69% | 306,828,200 |
| Mar 13, 2026 | 7.16 | 7.22 | 7.11 | 7.20 | 7.04 | 0.56% | 303,350,100 |
| Mar 12, 2026 | 7.12 | 7.17 | 7.09 | 7.16 | 7.00 | 0.56% | 252,339,700 |