Zhejiang Shaoxing RuiFeng Rural Commercial Bank Co.,Ltd (SHA:601528)
China · Delayed Price · Currency is CNY 5.41
+0.23 (4.44%)
Oct 29, 2026, 3:00 PM CST
SHA:601528 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 5.25 | 5.43 | 5.17 | 5.41 | 5.41 | 4.44% | 46,277,436 |
| Oct 28, 2026 | 5.18 | 5.22 | 5.16 | 5.18 | 5.18 | 0.19% | 13,358,400 |
| Oct 27, 2026 | 5.12 | 5.22 | 5.09 | 5.17 | 5.17 | 1.37% | 18,234,229 |
| Oct 26, 2026 | 5.00 | 5.14 | 4.99 | 5.10 | 5.10 | 1.59% | 14,622,988 |
| Oct 23, 2026 | 4.93 | 5.04 | 4.90 | 5.02 | 5.02 | 1.21% | 18,364,243 |
| Oct 22, 2026 | 5.08 | 5.09 | 4.96 | 4.96 | 4.96 | -1.98% | 14,352,600 |
| Oct 21, 2026 | 5.14 | 5.17 | 5.06 | 5.06 | 5.06 | -1.94% | 12,030,290 |
| Oct 20, 2026 | 5.17 | 5.21 | 5.10 | 5.16 | 5.16 | -0.39% | 13,537,340 |
| Oct 19, 2026 | 5.10 | 5.22 | 5.06 | 5.18 | 5.18 | 1.37% | 16,276,772 |
| Oct 16, 2026 | 5.10 | 5.18 | 5.05 | 5.11 | 5.11 | - | 15,589,600 |
| Oct 15, 2026 | 5.20 | 5.20 | 5.08 | 5.11 | 5.11 | -1.35% | 16,342,944 |
| Oct 14, 2026 | 5.16 | 5.26 | 5.16 | 5.18 | 5.18 | -0.19% | 17,064,651 |
| Oct 13, 2026 | 5.18 | 5.22 | 5.16 | 5.19 | 5.19 | -0.19% | 16,164,365 |
| Oct 12, 2026 | 5.13 | 5.22 | 5.13 | 5.20 | 5.20 | 1.56% | 17,183,210 |
| Oct 9, 2026 | 5.16 | 5.21 | 5.12 | 5.12 | 5.12 | -0.58% | 22,642,336 |
| Oct 8, 2026 | 5.14 | 5.20 | 5.12 | 5.15 | 5.15 | 0.19% | 13,567,819 |
| Sep 30, 2026 | 5.03 | 5.20 | 5.02 | 5.14 | 5.14 | 1.98% | 23,622,449 |
| Sep 29, 2026 | 4.99 | 5.07 | 4.96 | 5.04 | 5.04 | 1.00% | 14,942,210 |
| Sep 28, 2026 | 5.02 | 5.02 | 4.95 | 4.99 | 4.99 | 0.40% | 11,755,570 |
| Sep 24, 2026 | 4.99 | 5.04 | 4.97 | 4.97 | 4.97 | -0.60% | 10,042,200 |
| Sep 23, 2026 | 4.96 | 5.02 | 4.94 | 5.00 | 5.00 | 0.81% | 11,450,960 |
| Sep 22, 2026 | 4.96 | 4.99 | 4.92 | 4.96 | 4.96 | - | 11,357,799 |
| Sep 21, 2026 | 4.98 | 5.03 | 4.94 | 4.96 | 4.96 | -0.60% | 12,512,734 |
| Sep 18, 2026 | 5.04 | 5.08 | 4.98 | 4.99 | 4.99 | -1.19% | 12,405,960 |
| Sep 17, 2026 | 5.06 | 5.10 | 5.01 | 5.05 | 5.05 | -0.59% | 13,903,420 |
| Sep 16, 2026 | 5.07 | 5.10 | 5.00 | 5.08 | 5.08 | 0.40% | 17,507,589 |
| Sep 15, 2026 | 5.11 | 5.16 | 5.03 | 5.06 | 5.06 | -1.36% | 17,393,973 |
| Sep 14, 2026 | 5.01 | 5.15 | 5.00 | 5.13 | 5.13 | 2.19% | 23,921,370 |
| Sep 11, 2026 | 5.18 | 5.20 | 4.99 | 5.02 | 5.02 | -3.46% | 34,949,195 |
| Sep 10, 2026 | 5.12 | 5.21 | 5.09 | 5.20 | 5.20 | 1.76% | 25,972,163 |
| Sep 9, 2026 | 5.18 | 5.27 | 5.18 | 5.21 | 5.11 | 0.19% | 21,614,710 |
| Sep 8, 2026 | 5.14 | 5.24 | 5.11 | 5.20 | 5.10 | 1.36% | 14,995,027 |
| Sep 7, 2026 | 5.17 | 5.20 | 5.12 | 5.13 | 5.03 | -0.97% | 12,899,200 |
| Sep 4, 2026 | 5.14 | 5.20 | 5.11 | 5.18 | 5.08 | 0.78% | 13,726,849 |
| Sep 3, 2026 | 5.16 | 5.25 | 5.13 | 5.14 | 5.04 | -0.58% | 17,596,189 |
| Sep 2, 2026 | 5.18 | 5.20 | 5.10 | 5.17 | 5.07 | -0.58% | 13,685,356 |
| Sep 1, 2026 | 5.07 | 5.20 | 5.06 | 5.20 | 5.10 | 2.16% | 23,435,996 |
| Aug 31, 2026 | 5.04 | 5.13 | 5.01 | 5.09 | 4.99 | 1.19% | 17,699,147 |
| Aug 28, 2026 | 5.05 | 5.07 | 4.99 | 5.03 | 4.93 | -0.40% | 8,885,005 |
| Aug 27, 2026 | 5.06 | 5.09 | 4.98 | 5.05 | 4.95 | -0.39% | 15,531,072 |
| Aug 26, 2026 | 4.97 | 5.10 | 4.96 | 5.07 | 4.97 | 1.60% | 17,897,102 |
| Aug 25, 2026 | 4.98 | 5.06 | 4.94 | 4.99 | 4.89 | 0.40% | 16,569,530 |
| Aug 24, 2026 | 4.85 | 4.97 | 4.85 | 4.97 | 4.87 | 2.05% | 22,329,507 |
| Aug 21, 2026 | 4.93 | 4.94 | 4.85 | 4.87 | 4.78 | -0.81% | 11,814,708 |
| Aug 20, 2026 | 4.86 | 4.95 | 4.84 | 4.91 | 4.82 | 0.41% | 17,775,935 |
| Aug 19, 2026 | 4.85 | 4.91 | 4.84 | 4.89 | 4.80 | 0.82% | 18,021,324 |
| Aug 18, 2026 | 4.86 | 4.88 | 4.83 | 4.85 | 4.76 | -0.41% | 10,952,846 |
| Aug 17, 2026 | 4.83 | 4.87 | 4.78 | 4.87 | 4.78 | 0.21% | 13,810,464 |
| Aug 14, 2026 | 4.86 | 4.93 | 4.83 | 4.86 | 4.77 | - | 16,152,210 |
| Aug 13, 2026 | 4.85 | 4.88 | 4.82 | 4.86 | 4.77 | 0.21% | 14,135,820 |