Bank of Changsha Co., Ltd. (SHA:601577)
China · Delayed Price · Currency is CNY 9.14
-0.14 (-1.51%)
At close: Jan 16, 2026
Bank of Changsha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 9.73 | 9.75 | 9.65 | 9.73 | 9.73 | 0.10% | 21,698,620 |
| Jan 5, 2026 | 9.68 | 9.74 | 9.64 | 9.72 | 9.72 | 0.21% | 18,046,420 |
| Dec 31, 2025 | 9.74 | 9.81 | 9.70 | 9.70 | 9.70 | -0.41% | 11,181,125 |
| Dec 30, 2025 | 9.79 | 9.80 | 9.68 | 9.74 | 9.74 | -0.51% | 10,977,027 |
| Dec 29, 2025 | 9.72 | 9.82 | 9.65 | 9.79 | 9.79 | 0.82% | 13,549,868 |
| Dec 26, 2025 | 9.76 | 9.84 | 9.70 | 9.71 | 9.71 | -0.51% | 16,830,300 |
| Dec 25, 2025 | 9.70 | 9.80 | 9.67 | 9.76 | 9.76 | 0.41% | 9,921,605 |
| Dec 24, 2025 | 9.67 | 9.75 | 9.61 | 9.72 | 9.72 | 0.41% | 11,739,180 |
| Dec 23, 2025 | 9.69 | 9.73 | 9.65 | 9.68 | 9.68 | 0.10% | 10,529,560 |
| Dec 22, 2025 | 9.74 | 9.76 | 9.65 | 9.67 | 9.67 | -0.51% | 12,908,700 |
| Dec 19, 2025 | 9.75 | 9.82 | 9.68 | 9.72 | 9.72 | -0.41% | 14,148,223 |
| Dec 18, 2025 | 9.56 | 9.78 | 9.53 | 9.76 | 9.76 | 2.09% | 16,450,996 |
| Dec 17, 2025 | 9.53 | 9.62 | 9.49 | 9.56 | 9.56 | 0.31% | 14,322,520 |
| Dec 16, 2025 | 9.63 | 9.70 | 9.48 | 9.53 | 9.53 | -0.94% | 15,841,900 |
| Dec 15, 2025 | 9.48 | 9.65 | 9.48 | 9.62 | 9.62 | 1.48% | 19,400,000 |
| Dec 12, 2025 | 9.51 | 9.55 | 9.43 | 9.48 | 9.48 | -0.21% | 32,184,480 |
| Dec 11, 2025 | 9.45 | 9.60 | 9.45 | 9.50 | 9.50 | 0.53% | 23,427,010 |
| Dec 10, 2025 | 9.43 | 9.54 | 9.34 | 9.45 | 9.45 | 0.11% | 18,050,260 |
| Dec 9, 2025 | 9.54 | 9.57 | 9.43 | 9.44 | 9.44 | -1.05% | 12,469,500 |
| Dec 8, 2025 | 9.56 | 9.60 | 9.50 | 9.54 | 9.54 | - | 15,380,380 |
| Dec 5, 2025 | 9.64 | 9.68 | 9.47 | 9.54 | 9.54 | -1.24% | 23,407,390 |
| Dec 4, 2025 | 9.79 | 9.79 | 9.62 | 9.66 | 9.66 | -0.92% | 13,516,280 |
| Dec 3, 2025 | 9.81 | 9.88 | 9.75 | 9.75 | 9.75 | -0.61% | 20,193,510 |
| Dec 2, 2025 | 9.77 | 9.82 | 9.71 | 9.81 | 9.81 | 0.51% | 15,301,500 |
| Dec 1, 2025 | 9.64 | 9.83 | 9.62 | 9.76 | 9.76 | 1.24% | 24,885,770 |
| Nov 28, 2025 | 9.68 | 9.73 | 9.61 | 9.64 | 9.64 | -0.41% | 12,424,030 |
| Nov 27, 2025 | 9.60 | 9.76 | 9.56 | 9.68 | 9.68 | 0.52% | 13,792,990 |
| Nov 26, 2025 | 9.70 | 9.75 | 9.61 | 9.63 | 9.63 | -0.62% | 12,489,090 |
| Nov 25, 2025 | 9.60 | 9.73 | 9.56 | 9.69 | 9.69 | 1.04% | 15,698,970 |
| Nov 24, 2025 | 9.75 | 9.79 | 9.59 | 9.59 | 9.59 | -1.13% | 19,608,120 |
| Nov 21, 2025 | 9.83 | 9.88 | 9.67 | 9.70 | 9.70 | -1.32% | 21,430,180 |
| Nov 20, 2025 | 9.71 | 9.90 | 9.69 | 9.83 | 9.83 | 1.24% | 24,101,020 |
| Nov 19, 2025 | 9.68 | 9.77 | 9.65 | 9.71 | 9.71 | 0.31% | 12,616,820 |
| Nov 18, 2025 | 9.78 | 9.79 | 9.65 | 9.68 | 9.68 | -1.02% | 13,415,310 |
| Nov 17, 2025 | 9.96 | 9.99 | 9.74 | 9.78 | 9.78 | -1.71% | 16,898,100 |
| Nov 14, 2025 | 9.93 | 10.09 | 9.93 | 9.95 | 9.95 | -0.30% | 12,742,680 |
| Nov 13, 2025 | 10.06 | 10.12 | 9.89 | 9.98 | 9.98 | -0.99% | 18,094,580 |
| Nov 12, 2025 | 10.02 | 10.15 | 10.01 | 10.08 | 10.08 | 0.90% | 19,978,900 |
| Nov 11, 2025 | 10.04 | 10.09 | 9.97 | 9.99 | 9.99 | -0.60% | 13,806,910 |
| Nov 10, 2025 | 9.88 | 10.08 | 9.83 | 10.05 | 10.05 | 1.72% | 22,672,000 |
| 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% | 24,074,560 |