Bank of Changsha Co., Ltd. (SHA:601577)
China · Delayed Price · Currency is CNY 9.03
-0.22 (-2.38%)
Sep 18, 2025, 2:45 PM CST
Bank of Changsha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 9.28 | 9.32 | 9.21 | 9.25 | 9.25 | -0.32% | 16,411,919 |
| Sep 16, 2025 | 9.37 | 9.39 | 9.26 | 9.28 | 9.28 | -0.75% | 18,713,968 |
| Sep 15, 2025 | 9.45 | 9.46 | 9.34 | 9.35 | 9.35 | -0.95% | 19,803,500 |
| Sep 12, 2025 | 9.56 | 9.60 | 9.43 | 9.44 | 9.44 | -1.56% | 24,831,881 |
| Sep 11, 2025 | 9.52 | 9.61 | 9.43 | 9.59 | 9.59 | 0.63% | 25,745,644 |
| Sep 10, 2025 | 9.51 | 9.56 | 9.47 | 9.53 | 9.53 | -0.10% | 14,739,455 |
| Sep 9, 2025 | 9.43 | 9.54 | 9.40 | 9.54 | 9.54 | 1.17% | 18,940,861 |
| Sep 8, 2025 | 9.42 | 9.51 | 9.41 | 9.43 | 9.43 | -0.21% | 20,757,846 |
| Sep 5, 2025 | 9.55 | 9.55 | 9.40 | 9.45 | 9.45 | -1.05% | 20,299,355 |
| Sep 4, 2025 | 9.53 | 9.56 | 9.34 | 9.55 | 9.55 | 0.32% | 25,613,621 |
| Sep 3, 2025 | 9.71 | 9.73 | 9.51 | 9.52 | 9.52 | -2.06% | 24,879,914 |
| Sep 2, 2025 | 9.63 | 9.78 | 9.59 | 9.72 | 9.72 | 0.93% | 32,325,580 |
| Sep 1, 2025 | 9.73 | 9.79 | 9.57 | 9.63 | 9.63 | 0.21% | 34,786,102 |
| Aug 29, 2025 | 9.66 | 9.84 | 9.61 | 9.61 | 9.61 | -0.41% | 29,705,845 |
| Aug 28, 2025 | 9.60 | 9.70 | 9.53 | 9.65 | 9.65 | 0.42% | 19,080,923 |
| Aug 27, 2025 | 9.77 | 9.78 | 9.61 | 9.61 | 9.61 | -1.64% | 20,493,864 |
| Aug 26, 2025 | 9.88 | 9.90 | 9.77 | 9.77 | 9.77 | -1.11% | 17,477,660 |
| Aug 25, 2025 | 9.82 | 9.90 | 9.78 | 9.88 | 9.88 | 0.41% | 22,992,859 |
| Aug 22, 2025 | 9.94 | 9.94 | 9.73 | 9.84 | 9.84 | -1.11% | 27,576,049 |
| Aug 21, 2025 | 9.91 | 9.95 | 9.84 | 9.95 | 9.95 | 0.40% | 17,376,700 |
| Aug 20, 2025 | 9.80 | 9.97 | 9.77 | 9.91 | 9.91 | 1.02% | 24,759,391 |
| Aug 19, 2025 | 9.86 | 9.89 | 9.78 | 9.81 | 9.81 | -0.41% | 13,057,188 |
| Aug 18, 2025 | 9.81 | 9.93 | 9.74 | 9.85 | 9.85 | 0.41% | 19,480,775 |
| Aug 15, 2025 | 9.99 | 10.03 | 9.62 | 9.81 | 9.81 | -1.70% | 31,468,648 |
| Aug 14, 2025 | 10.01 | 10.06 | 9.97 | 9.98 | 9.98 | -0.50% | 15,066,600 |
| Aug 13, 2025 | 10.11 | 10.18 | 10.00 | 10.03 | 10.03 | -1.28% | 26,076,674 |
| Aug 12, 2025 | 10.21 | 10.26 | 10.14 | 10.16 | 10.16 | -0.39% | 13,161,400 |
| Aug 11, 2025 | 10.19 | 10.34 | 10.13 | 10.20 | 10.20 | - | 24,551,341 |
| Aug 8, 2025 | 10.27 | 10.34 | 10.19 | 10.20 | 10.20 | -0.68% | 13,498,564 |
| Aug 7, 2025 | 10.19 | 10.34 | 10.15 | 10.27 | 10.27 | 0.59% | 21,057,617 |
| 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 |