Bank of Changsha Co., Ltd. (SHA:601577)
China · Delayed Price · Currency is CNY 9.71
+0.18 (1.89%)
Aug 3, 2026, 3:00 PM CST
Bank of Changsha Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 9.52 | 9.73 | 9.49 | 9.71 | 9.71 | 1.89% | 24,480,293 |
| Jul 31, 2026 | 9.50 | 9.56 | 9.35 | 9.53 | 9.53 | -1.45% | 28,306,184 |
| Jul 30, 2026 | 9.44 | 9.69 | 9.42 | 9.67 | 9.67 | 2.44% | 27,924,468 |
| Jul 29, 2026 | 9.32 | 9.50 | 9.31 | 9.44 | 9.44 | 1.40% | 25,842,204 |
| Jul 28, 2026 | 9.28 | 9.34 | 9.18 | 9.31 | 9.31 | 0.65% | 19,824,132 |
| Jul 27, 2026 | 9.25 | 9.34 | 9.18 | 9.25 | 9.25 | 0.33% | 19,464,427 |
| Jul 24, 2026 | 9.28 | 9.34 | 9.20 | 9.22 | 9.22 | -0.32% | 14,896,796 |
| Jul 23, 2026 | 9.19 | 9.30 | 9.16 | 9.25 | 9.25 | - | 16,959,420 |
| Jul 22, 2026 | 9.19 | 9.26 | 9.05 | 9.25 | 9.25 | 1.09% | 20,173,259 |
| Jul 21, 2026 | 9.28 | 9.48 | 9.13 | 9.15 | 9.15 | -1.40% | 29,379,682 |
| Jul 20, 2026 | 9.11 | 9.35 | 9.08 | 9.28 | 9.28 | 1.64% | 28,770,653 |
| Jul 17, 2026 | 9.31 | 9.46 | 9.30 | 9.36 | 9.13 | 0.65% | 26,070,943 |
| Jul 16, 2026 | 9.46 | 9.55 | 9.29 | 9.30 | 9.07 | -1.69% | 18,970,412 |
| Jul 15, 2026 | 9.40 | 9.48 | 9.24 | 9.46 | 9.23 | -0.21% | 21,079,188 |
| Jul 14, 2026 | 9.15 | 9.48 | 9.11 | 9.48 | 9.25 | 3.38% | 29,977,499 |
| Jul 13, 2026 | 8.93 | 9.18 | 8.92 | 9.17 | 8.94 | 2.46% | 21,905,656 |
| Jul 10, 2026 | 8.94 | 8.99 | 8.87 | 8.95 | 8.73 | 0.34% | 14,112,384 |
| Jul 9, 2026 | 8.96 | 9.03 | 8.87 | 8.92 | 8.70 | -0.78% | 16,899,529 |
| Jul 8, 2026 | 8.90 | 9.05 | 8.82 | 8.99 | 8.77 | 0.45% | 17,038,800 |
| Jul 7, 2026 | 9.01 | 9.05 | 8.87 | 8.95 | 8.73 | -0.44% | 14,142,900 |
| Jul 6, 2026 | 8.72 | 8.99 | 8.67 | 8.99 | 8.77 | 2.98% | 22,922,000 |
| Jul 3, 2026 | 8.75 | 8.86 | 8.67 | 8.73 | 8.52 | -0.46% | 19,049,055 |
| Jul 2, 2026 | 8.70 | 8.86 | 8.65 | 8.77 | 8.55 | 0.92% | 22,880,999 |
| Jul 1, 2026 | 8.67 | 8.75 | 8.62 | 8.69 | 8.48 | -0.23% | 17,724,002 |
| Jun 30, 2026 | 8.84 | 8.85 | 8.62 | 8.71 | 8.50 | -2.13% | 18,763,911 |
| Jun 29, 2026 | 8.85 | 8.91 | 8.62 | 8.90 | 8.68 | 0.34% | 15,174,600 |
| Jun 26, 2026 | 9.06 | 9.11 | 8.86 | 8.87 | 8.65 | -2.21% | 17,609,966 |
| Jun 25, 2026 | 9.01 | 9.15 | 8.99 | 9.07 | 8.85 | -0.11% | 13,226,343 |
| Jun 24, 2026 | 9.29 | 9.33 | 9.04 | 9.08 | 8.86 | -2.89% | 21,459,969 |
| Jun 23, 2026 | 9.14 | 9.36 | 9.13 | 9.35 | 9.12 | 2.19% | 27,272,390 |
| Jun 22, 2026 | 9.14 | 9.18 | 8.97 | 9.15 | 8.93 | -0.11% | 21,601,656 |
| Jun 18, 2026 | 9.42 | 9.42 | 9.14 | 9.16 | 8.93 | -2.45% | 21,710,770 |
| Jun 17, 2026 | 9.49 | 9.53 | 9.34 | 9.39 | 9.16 | -1.05% | 15,814,120 |
| Jun 16, 2026 | 9.64 | 9.66 | 9.47 | 9.49 | 9.26 | -1.66% | 19,627,600 |
| Jun 15, 2026 | 9.76 | 9.81 | 9.61 | 9.65 | 9.41 | -1.33% | 25,006,800 |
| Jun 12, 2026 | 9.60 | 9.78 | 9.50 | 9.78 | 9.54 | 1.87% | 23,690,100 |
| Jun 11, 2026 | 9.71 | 9.75 | 9.58 | 9.60 | 9.36 | -1.23% | 16,740,020 |
| Jun 10, 2026 | 9.53 | 9.74 | 9.51 | 9.72 | 9.48 | 1.89% | 18,468,230 |
| Jun 9, 2026 | 9.49 | 9.63 | 9.45 | 9.54 | 9.31 | 0.10% | 17,987,004 |
| Jun 8, 2026 | 9.55 | 9.64 | 9.48 | 9.53 | 9.30 | -0.31% | 15,456,649 |
| Jun 5, 2026 | 9.47 | 9.61 | 9.42 | 9.56 | 9.33 | 1.38% | 14,201,800 |
| Jun 4, 2026 | 9.54 | 9.62 | 9.39 | 9.43 | 9.20 | -1.15% | 22,093,830 |
| Jun 3, 2026 | 9.67 | 9.70 | 9.50 | 9.54 | 9.31 | -1.75% | 20,254,550 |
| Jun 2, 2026 | 9.69 | 9.77 | 9.65 | 9.71 | 9.47 | 0.21% | 20,744,600 |
| Jun 1, 2026 | 9.50 | 9.69 | 9.45 | 9.69 | 9.45 | 2.00% | 27,029,760 |
| May 29, 2026 | 9.33 | 9.57 | 9.28 | 9.50 | 9.27 | 2.04% | 28,181,370 |
| May 28, 2026 | 9.33 | 9.43 | 9.26 | 9.31 | 9.08 | - | 20,022,290 |
| May 27, 2026 | 9.28 | 9.42 | 9.27 | 9.31 | 9.08 | - | 22,535,200 |
| May 26, 2026 | 9.20 | 9.32 | 9.19 | 9.31 | 9.08 | 1.53% | 18,234,630 |
| May 25, 2026 | 9.18 | 9.24 | 9.14 | 9.17 | 8.94 | -0.22% | 11,170,250 |