Bank of Changsha Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	9.61	9.78	9.53	9.71	9.71	1.15%	17,622,892
Mar 24, 2026	9.40	9.63	9.37	9.60	9.60	3.00%	17,909,823
Mar 23, 2026	9.78	9.80	9.28	9.32	9.32	-4.80%	29,254,750
Mar 20, 2026	9.84	9.91	9.76	9.79	9.79	-0.51%	14,457,230
Mar 19, 2026	9.90	10.02	9.79	9.84	9.84	-1.01%	13,841,100
Mar 18, 2026	10.01	10.03	9.88	9.94	9.94	-0.70%	14,700,955
Mar 17, 2026	9.98	10.08	9.95	10.01	10.01	0.30%	19,547,510
Mar 16, 2026	9.79	10.03	9.77	9.98	9.98	1.84%	24,839,112
Mar 13, 2026	9.67	9.87	9.64	9.80	9.80	1.14%	22,514,580
Mar 12, 2026	9.58	9.72	9.56	9.69	9.69	1.04%	17,129,750
Mar 11, 2026	9.54	9.62	9.49	9.59	9.59	0.52%	16,026,020
Mar 10, 2026	9.56	9.59	9.46	9.54	9.54	0.21%	15,859,790
Mar 9, 2026	9.53	9.57	9.44	9.52	9.52	-0.52%	18,074,960
Mar 6, 2026	9.50	9.60	9.50	9.57	9.57	0.31%	13,222,350
Mar 5, 2026	9.55	9.58	9.48	9.54	9.54	0.53%	15,785,800
Mar 4, 2026	9.71	9.74	9.49	9.49	9.49	-2.67%	25,846,130
Mar 3, 2026	9.78	9.85	9.69	9.75	9.75	-0.31%	21,269,170
Mar 2, 2026	9.71	9.87	9.66	9.78	9.78	-0.20%	19,535,300
Feb 27, 2026	9.85	9.91	9.78	9.80	9.80	-0.10%	13,353,280
Feb 26, 2026	9.92	9.96	9.77	9.81	9.81	-0.81%	15,196,602
Feb 25, 2026	9.96	10.03	9.86	9.89	9.89	-0.20%	17,729,603
Feb 24, 2026	9.96	10.02	9.89	9.91	9.91	-0.10%	15,323,878
Feb 13, 2026	10.00	10.10	9.90	9.92	9.92	-1.00%	14,078,871
Feb 12, 2026	10.12	10.12	9.96	10.02	10.02	-0.89%	13,326,700
Feb 11, 2026	10.05	10.14	9.99	10.11	10.11	0.60%	15,910,700
Feb 10, 2026	9.96	10.07	9.95	10.05	10.05	0.80%	16,039,460
Feb 9, 2026	9.90	10.01	9.88	9.97	9.97	0.61%	16,753,370
Feb 6, 2026	9.92	9.97	9.85	9.91	9.91	-	19,907,200
Feb 5, 2026	9.70	9.93	9.67	9.91	9.91	2.48%	27,851,890
Feb 4, 2026	9.52	9.74	9.52	9.67	9.67	1.15%	18,929,060
Feb 3, 2026	9.66	9.70	9.46	9.56	9.56	-0.93%	19,597,700
Feb 2, 2026	9.80	9.90	9.60	9.65	9.65	-1.13%	27,507,650
Jan 30, 2026	9.74	9.81	9.67	9.76	9.76	0.41%	23,603,810
Jan 29, 2026	9.45	9.77	9.45	9.72	9.72	2.53%	29,930,250
Jan 28, 2026	9.40	9.52	9.34	9.48	9.48	0.85%	17,372,630
Jan 27, 2026	9.38	9.46	9.35	9.40	9.40	0.11%	15,997,340
Jan 26, 2026	9.34	9.42	9.31	9.39	9.39	0.21%	17,238,000
Jan 23, 2026	9.37	9.41	9.31	9.37	9.37	-	12,482,968
Jan 22, 2026	9.25	9.37	9.25	9.37	9.37	0.75%	12,683,610
Jan 21, 2026	9.33	9.39	9.26	9.30	9.30	-0.64%	15,107,220
Jan 20, 2026	9.15	9.38	9.12	9.36	9.36	2.41%	27,308,210
Jan 19, 2026	9.14	9.21	9.10	9.14	9.14	-	14,002,500
Jan 16, 2026	9.28	9.32	9.11	9.14	9.14	-1.51%	19,858,600
Jan 15, 2026	9.33	9.37	9.25	9.28	9.28	-0.75%	14,960,000
Jan 14, 2026	9.50	9.50	9.34	9.35	9.35	-1.58%	22,802,950
Jan 13, 2026	9.46	9.54	9.44	9.50	9.50	0.53%	18,313,700
Jan 12, 2026	9.45	9.48	9.41	9.45	9.45	-0.42%	14,843,110
Jan 9, 2026	9.49	9.50	9.42	9.49	9.49	-	14,848,090
Jan 8, 2026	9.67	9.68	9.48	9.49	9.49	-1.86%	20,535,980
Jan 7, 2026	9.71	9.77	9.67	9.67	9.67	-0.62%	14,156,670