Bank of Changsha Co., Ltd. (SHA:601577)
China · Delayed Price · Currency is CNY 9.55
0.00 (0.00%)
Oct 24, 2025, 3:00 PM CST
Bank of Changsha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 9.60 | 9.70 | 9.53 | 9.65 | 9.44 | 0.42% | 19,080,923 |
| Aug 27, 2025 | 9.77 | 9.78 | 9.61 | 9.61 | 9.40 | -1.64% | 20,493,864 |
| Aug 26, 2025 | 9.88 | 9.90 | 9.77 | 9.77 | 9.55 | -1.11% | 17,477,660 |
| Aug 25, 2025 | 9.82 | 9.90 | 9.78 | 9.88 | 9.66 | 0.41% | 22,992,859 |
| Aug 22, 2025 | 9.94 | 9.94 | 9.73 | 9.84 | 9.62 | -1.11% | 27,576,049 |
| Aug 21, 2025 | 9.91 | 9.95 | 9.84 | 9.95 | 9.73 | 0.40% | 17,376,700 |
| Aug 20, 2025 | 9.80 | 9.97 | 9.77 | 9.91 | 9.69 | 1.02% | 24,759,391 |
| Aug 19, 2025 | 9.86 | 9.89 | 9.78 | 9.81 | 9.59 | -0.41% | 13,057,188 |
| Aug 18, 2025 | 9.81 | 9.93 | 9.74 | 9.85 | 9.63 | 0.41% | 19,480,775 |
| Aug 15, 2025 | 9.99 | 10.03 | 9.62 | 9.81 | 9.59 | -1.70% | 31,468,648 |
| Aug 14, 2025 | 10.01 | 10.06 | 9.97 | 9.98 | 9.76 | -0.50% | 15,066,600 |
| Aug 13, 2025 | 10.11 | 10.18 | 10.00 | 10.03 | 9.81 | -1.28% | 26,076,674 |
| Aug 12, 2025 | 10.21 | 10.26 | 10.14 | 10.16 | 9.93 | -0.39% | 13,161,400 |
| Aug 11, 2025 | 10.19 | 10.34 | 10.13 | 10.20 | 9.97 | - | 24,551,341 |
| Aug 8, 2025 | 10.27 | 10.34 | 10.19 | 10.20 | 9.97 | -0.68% | 13,498,564 |