Zhejiang Shaoxing RuiFeng Rural Commercial Bank Co.,Ltd (SHA:601528)
China · Delayed Price · Currency is CNY 4.690
-0.010 (-0.21%)
May 28, 2026, 3:00 PM CST
SHA:601528 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 4.70 | 4.72 | 4.66 | 4.66 | - | -0.85% | 4,353,260 |
| 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 |
| May 22, 2026 | 4.81 | 4.84 | 4.78 | 4.80 | 4.80 | -0.41% | 7,477,557 |
| May 21, 2026 | 4.83 | 4.87 | 4.80 | 4.82 | 4.82 | - | 8,897,710 |
| May 20, 2026 | 4.88 | 4.89 | 4.80 | 4.82 | 4.82 | -1.23% | 8,073,230 |
| May 19, 2026 | 4.86 | 4.92 | 4.85 | 4.88 | 4.88 | 0.41% | 7,333,385 |
| May 18, 2026 | 4.83 | 4.87 | 4.78 | 4.86 | 4.86 | 0.21% | 11,283,240 |
| May 15, 2026 | 4.93 | 4.94 | 4.83 | 4.85 | 4.85 | -2.02% | 19,207,900 |
| May 14, 2026 | 4.98 | 4.99 | 4.93 | 4.95 | 4.95 | -0.80% | 11,894,680 |
| May 13, 2026 | 5.00 | 5.00 | 4.96 | 4.99 | 4.99 | - | 11,601,640 |
| May 12, 2026 | 5.04 | 5.04 | 4.99 | 4.99 | 4.99 | -0.80% | 20,821,910 |
| May 11, 2026 | 5.23 | 5.25 | 5.20 | 5.24 | 5.03 | 0.38% | 22,852,490 |
| May 8, 2026 | 5.22 | 5.25 | 5.21 | 5.22 | 5.01 | - | 12,914,830 |
| May 7, 2026 | 5.23 | 5.24 | 5.21 | 5.22 | 5.01 | - | 11,464,750 |
| May 6, 2026 | 5.23 | 5.25 | 5.21 | 5.22 | 5.01 | -0.19% | 16,780,090 |
| Apr 30, 2026 | 5.27 | 5.27 | 5.20 | 5.23 | 5.02 | -1.88% | 32,643,160 |
| Apr 29, 2026 | 5.30 | 5.34 | 5.29 | 5.33 | 5.12 | 0.57% | 15,232,530 |
| Apr 28, 2026 | 5.28 | 5.30 | 5.25 | 5.30 | 5.09 | 0.38% | 12,591,470 |
| Apr 27, 2026 | 5.31 | 5.34 | 5.28 | 5.28 | 5.07 | -0.56% | 12,653,520 |
| Apr 24, 2026 | 5.35 | 5.36 | 5.29 | 5.31 | 5.10 | -1.30% | 15,243,580 |
| Apr 23, 2026 | 5.27 | 5.39 | 5.27 | 5.38 | 5.16 | 2.09% | 30,268,550 |
| Apr 22, 2026 | 5.28 | 5.31 | 5.27 | 5.27 | 5.06 | -0.19% | 9,901,790 |
| Apr 21, 2026 | 5.24 | 5.30 | 5.24 | 5.28 | 5.07 | 0.57% | 14,114,270 |
| Apr 20, 2026 | 5.24 | 5.27 | 5.23 | 5.25 | 5.04 | - | 11,516,080 |
| Apr 17, 2026 | 5.27 | 5.27 | 5.24 | 5.25 | 5.04 | -0.57% | 11,819,150 |
| Apr 16, 2026 | 5.27 | 5.30 | 5.25 | 5.28 | 5.07 | - | 11,249,080 |
| Apr 15, 2026 | 5.25 | 5.29 | 5.24 | 5.28 | 5.07 | 0.57% | 14,158,100 |
| Apr 14, 2026 | 5.24 | 5.27 | 5.23 | 5.25 | 5.04 | 0.57% | 14,048,190 |
| Apr 13, 2026 | 5.22 | 5.24 | 5.21 | 5.22 | 5.01 | -0.38% | 10,362,400 |
| Apr 10, 2026 | 5.23 | 5.27 | 5.22 | 5.24 | 5.03 | 0.38% | 10,618,550 |
| Apr 9, 2026 | 5.28 | 5.28 | 5.22 | 5.22 | 5.01 | -1.51% | 14,717,630 |
| Apr 8, 2026 | 5.22 | 5.30 | 5.22 | 5.30 | 5.09 | 2.32% | 19,653,060 |
| Apr 7, 2026 | 5.22 | 5.26 | 5.18 | 5.18 | 4.97 | -1.15% | 18,699,910 |
| Apr 3, 2026 | 5.32 | 5.34 | 5.22 | 5.24 | 5.03 | -1.69% | 21,032,700 |
| Apr 2, 2026 | 5.34 | 5.37 | 5.30 | 5.33 | 5.12 | -0.19% | 19,463,320 |
| Apr 1, 2026 | 5.36 | 5.38 | 5.32 | 5.34 | 5.13 | - | 23,986,830 |
| Mar 31, 2026 | 5.32 | 5.37 | 5.31 | 5.34 | 5.13 | 0.56% | 25,803,120 |
| Mar 30, 2026 | 5.30 | 5.33 | 5.26 | 5.31 | 5.10 | -0.93% | 27,981,990 |
| Mar 27, 2026 | 5.48 | 5.48 | 5.29 | 5.36 | 5.15 | -3.94% | 56,253,790 |
| Mar 26, 2026 | 5.58 | 5.63 | 5.54 | 5.58 | 5.36 | -0.18% | 17,825,440 |
| Mar 25, 2026 | 5.42 | 5.60 | 5.39 | 5.59 | 5.37 | 3.33% | 21,760,370 |
| Mar 24, 2026 | 5.32 | 5.43 | 5.31 | 5.41 | 5.19 | 2.66% | 18,324,760 |
| Mar 23, 2026 | 5.54 | 5.54 | 5.23 | 5.27 | 5.06 | -4.87% | 34,079,740 |
| Mar 20, 2026 | 5.60 | 5.64 | 5.54 | 5.54 | 5.32 | -0.72% | 13,457,190 |
| Mar 19, 2026 | 5.64 | 5.69 | 5.57 | 5.58 | 5.36 | -0.89% | 15,242,160 |
| Mar 18, 2026 | 5.71 | 5.71 | 5.61 | 5.63 | 5.40 | -1.23% | 20,034,910 |
| Mar 17, 2026 | 5.64 | 5.77 | 5.63 | 5.70 | 5.47 | 1.06% | 23,227,240 |
| Mar 16, 2026 | 5.59 | 5.69 | 5.56 | 5.64 | 5.41 | 0.71% | 20,863,490 |