Bank of Changsha Co., Ltd. (SHA:601577)
China · Delayed Price · Currency is CNY 9.78
-0.17 (-1.71%)
Nov 17, 2025, 3:00 PM CST
Bank of Changsha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 9.93 | 10.09 | 9.93 | 9.95 | 9.95 | -0.30% | 12,742,688 |
| Nov 13, 2025 | 10.06 | 10.12 | 9.89 | 9.98 | 9.98 | -0.99% | 18,094,589 |
| Nov 12, 2025 | 10.02 | 10.15 | 10.01 | 10.08 | 10.08 | 0.90% | 19,978,903 |
| Nov 11, 2025 | 10.04 | 10.09 | 9.97 | 9.99 | 9.99 | -0.60% | 13,806,919 |
| Nov 10, 2025 | 9.88 | 10.08 | 9.83 | 10.05 | 10.05 | 1.72% | 22,672,001 |
| Nov 7, 2025 | 9.98 | 10.08 | 9.88 | 9.88 | 9.88 | -1.00% | 19,600,800 |
| Nov 6, 2025 | 9.91 | 10.05 | 9.88 | 9.98 | 9.98 | 0.91% | 24,074,568 |
| Nov 5, 2025 | 9.89 | 9.96 | 9.87 | 9.89 | 9.89 | -0.10% | 24,660,610 |
| Nov 4, 2025 | 9.74 | 9.90 | 9.71 | 9.90 | 9.90 | 1.75% | 29,817,558 |
| Nov 3, 2025 | 9.57 | 9.75 | 9.57 | 9.73 | 9.73 | 1.67% | 26,842,466 |
| Oct 31, 2025 | 9.45 | 9.60 | 9.43 | 9.57 | 9.57 | 2.24% | 29,130,744 |
| Oct 30, 2025 | 9.36 | 9.47 | 9.34 | 9.36 | 9.36 | -0.11% | 18,984,609 |
| Oct 29, 2025 | 9.54 | 9.57 | 9.34 | 9.37 | 9.37 | -1.99% | 17,599,086 |
| Oct 28, 2025 | 9.55 | 9.61 | 9.48 | 9.56 | 9.56 | 0.31% | 19,059,814 |
| Oct 27, 2025 | 9.53 | 9.58 | 9.44 | 9.53 | 9.53 | -0.21% | 14,808,548 |
| Oct 24, 2025 | 9.53 | 9.59 | 9.49 | 9.55 | 9.55 | - | 16,279,378 |
| Oct 23, 2025 | 9.52 | 9.62 | 9.48 | 9.55 | 9.55 | 0.21% | 16,058,900 |
| Oct 22, 2025 | 9.47 | 9.54 | 9.42 | 9.53 | 9.53 | 1.06% | 16,214,993 |
| Oct 21, 2025 | 9.35 | 9.47 | 9.34 | 9.43 | 9.43 | 0.75% | 16,923,817 |
| Oct 20, 2025 | 9.35 | 9.40 | 9.20 | 9.36 | 9.36 | 0.11% | 20,133,577 |
| Oct 17, 2025 | 9.33 | 9.44 | 9.31 | 9.35 | 9.35 | -0.21% | 22,492,465 |
| Oct 16, 2025 | 9.29 | 9.38 | 9.27 | 9.37 | 9.37 | 0.21% | 20,235,269 |
| Oct 15, 2025 | 9.23 | 9.35 | 9.17 | 9.35 | 9.35 | 1.08% | 30,914,160 |
| Oct 14, 2025 | 9.08 | 9.27 | 9.02 | 9.25 | 9.25 | 1.76% | 35,319,700 |
| Oct 13, 2025 | 9.01 | 9.15 | 8.92 | 9.09 | 9.09 | 0.33% | 29,926,751 |
| Oct 10, 2025 | 9.05 | 9.09 | 9.00 | 9.06 | 9.06 | 0.33% | 21,798,128 |
| Oct 9, 2025 | 8.82 | 9.03 | 8.81 | 9.03 | 9.03 | 2.27% | 30,499,259 |
| Sep 30, 2025 | 8.87 | 8.90 | 8.74 | 8.83 | 8.83 | -0.90% | 27,676,215 |
| Sep 29, 2025 | 8.87 | 8.97 | 8.76 | 8.91 | 8.91 | 0.45% | 27,525,222 |
| Sep 26, 2025 | 8.84 | 8.90 | 8.78 | 8.87 | 8.87 | -1.66% | 22,607,264 |
| Sep 25, 2025 | 9.10 | 9.12 | 8.99 | 9.02 | 8.82 | -1.10% | 22,119,524 |
| Sep 24, 2025 | 9.07 | 9.18 | 9.05 | 9.12 | 8.92 | 0.33% | 19,155,588 |
| Sep 23, 2025 | 9.01 | 9.15 | 8.96 | 9.09 | 8.89 | 0.89% | 20,368,433 |
| Sep 22, 2025 | 9.12 | 9.14 | 9.01 | 9.01 | 8.81 | -0.99% | 11,844,094 |
| Sep 19, 2025 | 9.06 | 9.14 | 8.97 | 9.10 | 8.90 | 0.66% | 15,977,436 |
| Sep 18, 2025 | 9.25 | 9.27 | 9.01 | 9.04 | 8.84 | -2.27% | 24,211,282 |
| Sep 17, 2025 | 9.28 | 9.32 | 9.21 | 9.25 | 9.04 | -0.32% | 16,411,919 |
| Sep 16, 2025 | 9.37 | 9.39 | 9.26 | 9.28 | 9.07 | -0.75% | 18,713,968 |
| Sep 15, 2025 | 9.45 | 9.46 | 9.34 | 9.35 | 9.14 | -0.95% | 19,803,500 |
| Sep 12, 2025 | 9.56 | 9.60 | 9.43 | 9.44 | 9.23 | -1.56% | 24,831,881 |
| Sep 11, 2025 | 9.52 | 9.61 | 9.43 | 9.59 | 9.38 | 0.63% | 25,745,644 |
| Sep 10, 2025 | 9.51 | 9.56 | 9.47 | 9.53 | 9.32 | -0.10% | 14,739,455 |
| Sep 9, 2025 | 9.43 | 9.54 | 9.40 | 9.54 | 9.33 | 1.17% | 18,940,861 |
| Sep 8, 2025 | 9.42 | 9.51 | 9.41 | 9.43 | 9.22 | -0.21% | 20,757,846 |
| Sep 5, 2025 | 9.55 | 9.55 | 9.40 | 9.45 | 9.24 | -1.05% | 20,299,355 |
| Sep 4, 2025 | 9.53 | 9.56 | 9.34 | 9.55 | 9.34 | 0.32% | 25,613,621 |
| Sep 3, 2025 | 9.71 | 9.73 | 9.51 | 9.52 | 9.31 | -2.06% | 24,879,914 |
| Sep 2, 2025 | 9.63 | 9.78 | 9.59 | 9.72 | 9.50 | 0.93% | 32,325,580 |
| Sep 1, 2025 | 9.73 | 9.79 | 9.57 | 9.63 | 9.42 | 0.21% | 34,786,102 |
| Aug 29, 2025 | 9.66 | 9.84 | 9.61 | 9.61 | 9.40 | -0.41% | 29,705,845 |