Bank of Changsha Co., Ltd. (SHA:601577)
China · Delayed Price · Currency is CNY 10.22
+0.03 (0.29%)
Aug 6, 2025, 2:45 PM CST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 10.20 | 10.24 | 10.13 | 10.21 | 10.21 | 0.20% | 19,317,971 |
| Aug 5, 2025 | 10.03 | 10.24 | 10.00 | 10.19 | 10.19 | 1.80% | 22,327,726 |
| Aug 4, 2025 | 9.91 | 10.10 | 9.90 | 10.01 | 10.01 | 0.60% | 25,903,695 |
| Aug 1, 2025 | 9.91 | 10.00 | 9.80 | 9.95 | 9.95 | 0.71% | 26,029,195 |
| Jul 31, 2025 | 10.07 | 10.09 | 9.85 | 9.88 | 9.88 | -1.89% | 34,226,067 |
| Jul 30, 2025 | 10.03 | 10.17 | 10.01 | 10.07 | 10.07 | 0.40% | 26,518,634 |
| Jul 29, 2025 | 10.17 | 10.24 | 9.98 | 10.03 | 10.03 | -1.28% | 37,855,900 |
| Jul 28, 2025 | 10.15 | 10.27 | 10.13 | 10.16 | 10.16 | 0.40% | 24,474,016 |
| Jul 25, 2025 | 10.10 | 10.23 | 10.08 | 10.12 | 10.12 | - | 23,501,967 |
| Jul 24, 2025 | 10.34 | 10.34 | 10.06 | 10.12 | 10.12 | -2.13% | 37,902,888 |
| Jul 23, 2025 | 10.15 | 10.39 | 10.15 | 10.34 | 10.34 | 1.57% | 33,940,650 |
| Jul 22, 2025 | 10.20 | 10.24 | 10.00 | 10.18 | 10.18 | -0.39% | 28,447,548 |
| Jul 21, 2025 | 10.19 | 10.24 | 10.12 | 10.22 | 10.22 | 0.20% | 26,917,416 |
| Jul 18, 2025 | 10.03 | 10.21 | 10.01 | 10.20 | 10.20 | 1.69% | 28,698,835 |
| Jul 17, 2025 | 10.10 | 10.15 | 9.97 | 10.03 | 10.03 | -0.79% | 26,906,364 |
| Jul 16, 2025 | 10.16 | 10.19 | 9.94 | 10.11 | 10.11 | -0.49% | 42,770,978 |
| Jul 15, 2025 | 10.37 | 10.43 | 10.15 | 10.16 | 10.16 | -1.74% | 43,150,855 |
| Jul 14, 2025 | 10.31 | 10.52 | 10.29 | 10.34 | 10.34 | - | 33,961,712 |
| Jul 11, 2025 | 10.65 | 10.69 | 10.30 | 10.34 | 10.34 | -2.64% | 46,474,870 |
| Jul 10, 2025 | 10.58 | 10.68 | 10.53 | 10.62 | 10.62 | 0.47% | 29,701,209 |
| Jul 9, 2025 | 10.38 | 10.57 | 10.38 | 10.57 | 10.57 | 1.54% | 24,466,911 |
| Jul 8, 2025 | 10.50 | 10.59 | 10.34 | 10.41 | 10.41 | -1.05% | 28,954,451 |
| Jul 7, 2025 | 10.48 | 10.67 | 10.44 | 10.52 | 10.52 | 0.96% | 26,316,026 |
| Jul 4, 2025 | 10.18 | 10.47 | 10.18 | 10.42 | 10.42 | 2.16% | 32,920,898 |
| Jul 3, 2025 | 10.18 | 10.26 | 10.12 | 10.20 | 10.20 | 0.39% | 16,340,700 |
| Jul 2, 2025 | 10.10 | 10.23 | 10.08 | 10.16 | 10.16 | 0.59% | 26,050,529 |
| Jul 1, 2025 | 9.95 | 10.14 | 9.94 | 10.10 | 10.10 | 1.61% | 24,624,272 |
| Jun 30, 2025 | 10.00 | 10.15 | 9.86 | 9.94 | 9.94 | -0.70% | 31,321,724 |
| Jun 27, 2025 | 10.35 | 10.41 | 9.96 | 10.01 | 10.01 | -3.29% | 44,511,712 |
| Jun 26, 2025 | 10.16 | 10.39 | 10.08 | 10.35 | 10.35 | 1.77% | 29,684,105 |
| Jun 25, 2025 | 9.99 | 10.19 | 9.98 | 10.17 | 10.17 | 1.60% | 37,977,440 |
| Jun 24, 2025 | 10.15 | 10.18 | 9.91 | 10.01 | 10.01 | -1.38% | 43,974,785 |
| Jun 23, 2025 | 10.12 | 10.20 | 9.95 | 10.15 | 10.15 | -0.68% | 38,331,250 |
| Jun 20, 2025 | 10.14 | 10.25 | 10.06 | 10.22 | 10.22 | 0.79% | 28,024,834 |
| Jun 19, 2025 | 10.12 | 10.22 | 10.05 | 10.14 | 10.14 | - | 22,416,139 |
| Jun 18, 2025 | 10.04 | 10.15 | 9.93 | 10.14 | 10.14 | 1.30% | 25,873,059 |
| Jun 17, 2025 | 10.02 | 10.10 | 9.98 | 10.01 | 10.01 | -0.40% | 18,674,585 |
| Jun 16, 2025 | 9.93 | 10.05 | 9.86 | 10.05 | 10.05 | 1.11% | 28,842,103 |
| Jun 13, 2025 | 10.01 | 10.10 | 9.89 | 9.94 | 9.94 | -4.05% | 43,282,433 |
| Jun 12, 2025 | 10.22 | 10.38 | 10.19 | 10.36 | 9.94 | 1.47% | 38,303,692 |
| Jun 11, 2025 | 10.22 | 10.28 | 10.12 | 10.21 | 9.80 | -0.20% | 24,080,261 |
| Jun 10, 2025 | 10.17 | 10.33 | 10.15 | 10.23 | 9.82 | 0.49% | 26,496,365 |
| Jun 9, 2025 | 10.09 | 10.20 | 9.99 | 10.18 | 9.77 | 1.29% | 26,831,710 |
| Jun 6, 2025 | 9.97 | 10.09 | 9.97 | 10.05 | 9.64 | 1.01% | 20,534,280 |
| Jun 5, 2025 | 10.20 | 10.22 | 9.93 | 9.95 | 9.55 | -2.16% | 34,562,042 |
| Jun 4, 2025 | 9.99 | 10.23 | 9.98 | 10.17 | 9.76 | 1.80% | 32,914,651 |
| Jun 3, 2025 | 9.82 | 10.00 | 9.79 | 9.99 | 9.59 | 1.83% | 38,821,624 |
| May 30, 2025 | 9.79 | 9.91 | 9.78 | 9.81 | 9.41 | 0.20% | 35,174,073 |
| May 29, 2025 | 9.70 | 9.90 | 9.70 | 9.79 | 9.39 | 0.62% | 33,499,646 |
| May 28, 2025 | 9.64 | 9.73 | 9.56 | 9.73 | 9.34 | 0.83% | 20,289,782 |