Zhejiang Shaoxing RuiFeng Rural Commercial Bank Co.,Ltd (SHA:601528)
China · Delayed Price · Currency is CNY 5.23
+0.16 (3.16%)
Aug 3, 2026, 3:00 PM CST
SHA:601528 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 5.06 | 5.23 | 5.04 | 5.23 | 5.23 | 3.16% | 33,016,994 |
| Jul 31, 2026 | 5.00 | 5.09 | 4.95 | 5.07 | 5.07 | 0.40% | 26,527,946 |
| Jul 30, 2026 | 4.90 | 5.07 | 4.89 | 5.05 | 5.05 | 3.06% | 41,139,997 |
| Jul 29, 2026 | 4.83 | 4.91 | 4.81 | 4.90 | 4.90 | 1.87% | 19,976,593 |
| Jul 28, 2026 | 4.80 | 4.83 | 4.75 | 4.81 | 4.81 | 0.21% | 20,807,697 |
| Jul 27, 2026 | 4.77 | 4.82 | 4.74 | 4.80 | 4.80 | 1.05% | 17,663,683 |
| Jul 24, 2026 | 4.79 | 4.83 | 4.75 | 4.75 | 4.75 | -0.84% | 15,071,755 |
| Jul 23, 2026 | 4.72 | 4.82 | 4.71 | 4.79 | 4.79 | 1.27% | 18,959,100 |
| Jul 22, 2026 | 4.75 | 4.79 | 4.65 | 4.73 | 4.73 | -0.63% | 28,215,380 |
| Jul 21, 2026 | 4.85 | 4.94 | 4.76 | 4.76 | 4.76 | -1.86% | 28,670,609 |
| Jul 20, 2026 | 4.84 | 4.93 | 4.81 | 4.85 | 4.85 | 0.83% | 28,777,741 |
| Jul 17, 2026 | 4.84 | 4.94 | 4.80 | 4.81 | 4.81 | - | 28,931,262 |
| Jul 16, 2026 | 4.81 | 4.85 | 4.75 | 4.81 | 4.81 | 0.21% | 17,106,804 |
| Jul 15, 2026 | 4.66 | 4.80 | 4.65 | 4.80 | 4.80 | 2.56% | 18,752,360 |
| Jul 14, 2026 | 4.66 | 4.74 | 4.64 | 4.68 | 4.68 | 0.43% | 18,214,169 |
| Jul 13, 2026 | 4.57 | 4.69 | 4.54 | 4.66 | 4.66 | 2.19% | 23,743,063 |
| Jul 10, 2026 | 4.56 | 4.59 | 4.52 | 4.56 | 4.56 | -0.22% | 12,247,230 |
| Jul 9, 2026 | 4.61 | 4.65 | 4.56 | 4.57 | 4.57 | -1.08% | 13,726,910 |
| Jul 8, 2026 | 4.58 | 4.66 | 4.52 | 4.62 | 4.62 | 0.87% | 14,291,627 |
| Jul 7, 2026 | 4.63 | 4.64 | 4.55 | 4.58 | 4.58 | -1.08% | 12,020,680 |
| Jul 6, 2026 | 4.53 | 4.63 | 4.50 | 4.63 | 4.63 | 2.21% | 14,678,179 |
| Jul 3, 2026 | 4.53 | 4.59 | 4.50 | 4.53 | 4.53 | - | 8,921,895 |
| Jul 2, 2026 | 4.48 | 4.58 | 4.45 | 4.53 | 4.53 | 1.34% | 14,299,859 |
| Jul 1, 2026 | 4.41 | 4.49 | 4.39 | 4.47 | 4.47 | 1.13% | 11,380,852 |
| Jun 30, 2026 | 4.50 | 4.51 | 4.39 | 4.42 | 4.42 | -1.78% | 9,507,574 |
| Jun 29, 2026 | 4.49 | 4.55 | 4.40 | 4.50 | 4.50 | - | 12,081,630 |
| Jun 26, 2026 | 4.54 | 4.55 | 4.48 | 4.50 | 4.50 | -0.88% | 13,012,430 |
| Jun 25, 2026 | 4.56 | 4.58 | 4.50 | 4.54 | 4.54 | -0.87% | 10,287,140 |
| Jun 24, 2026 | 4.74 | 4.74 | 4.58 | 4.58 | 4.58 | -2.55% | 12,225,610 |
| Jun 23, 2026 | 4.65 | 4.75 | 4.64 | 4.70 | 4.70 | 1.08% | 13,127,520 |
| Jun 22, 2026 | 4.63 | 4.67 | 4.54 | 4.65 | 4.65 | - | 10,253,000 |
| Jun 18, 2026 | 4.72 | 4.73 | 4.64 | 4.65 | 4.65 | -1.90% | 10,336,870 |
| Jun 17, 2026 | 4.78 | 4.79 | 4.71 | 4.74 | 4.74 | -0.63% | 8,405,888 |
| Jun 16, 2026 | 4.82 | 4.83 | 4.76 | 4.77 | 4.77 | -1.45% | 10,805,660 |
| Jun 15, 2026 | 4.82 | 4.90 | 4.78 | 4.84 | 4.84 | 0.21% | 16,668,520 |
| Jun 12, 2026 | 4.72 | 4.83 | 4.70 | 4.83 | 4.83 | 2.33% | 18,019,850 |
| Jun 11, 2026 | 4.79 | 4.80 | 4.71 | 4.72 | 4.72 | -1.46% | 10,663,400 |
| Jun 10, 2026 | 4.67 | 4.79 | 4.67 | 4.79 | 4.79 | 1.91% | 15,408,830 |
| Jun 9, 2026 | 4.74 | 4.75 | 4.69 | 4.70 | 4.70 | -0.84% | 10,291,938 |
| Jun 8, 2026 | 4.72 | 4.76 | 4.68 | 4.74 | 4.74 | 0.21% | 12,351,150 |
| Jun 5, 2026 | 4.72 | 4.77 | 4.70 | 4.73 | 4.73 | 0.85% | 9,931,450 |
| Jun 4, 2026 | 4.75 | 4.80 | 4.68 | 4.69 | 4.69 | -1.47% | 10,638,460 |
| Jun 3, 2026 | 4.86 | 4.86 | 4.73 | 4.76 | 4.76 | -1.86% | 15,050,050 |
| Jun 2, 2026 | 4.83 | 4.93 | 4.82 | 4.85 | 4.85 | - | 15,891,290 |
| Jun 1, 2026 | 4.74 | 4.86 | 4.71 | 4.85 | 4.85 | 1.89% | 15,867,150 |
| May 29, 2026 | 4.68 | 4.76 | 4.66 | 4.76 | 4.76 | 1.49% | 16,441,570 |
| May 28, 2026 | 4.70 | 4.72 | 4.63 | 4.69 | 4.69 | -0.21% | 10,530,950 |
| May 27, 2026 | 4.72 | 4.76 | 4.68 | 4.70 | 4.70 | -0.84% | 9,394,100 |
| May 26, 2026 | 4.74 | 4.76 | 4.71 | 4.74 | 4.74 | - | 6,711,827 |
| May 25, 2026 | 4.80 | 4.82 | 4.73 | 4.74 | 4.74 | -1.25% | 10,161,930 |