Bank of Changsha Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	9.33	9.43	9.26	9.31	9.31	-	20,022,295
May 27, 2026	9.28	9.42	9.27	9.31	9.31	-	22,535,206
May 26, 2026	9.20	9.32	9.19	9.31	9.31	1.53%	18,234,636
May 25, 2026	9.18	9.24	9.14	9.17	9.17	-0.22%	11,170,250
May 22, 2026	9.23	9.26	9.15	9.19	9.19	-0.43%	14,992,802
May 21, 2026	9.24	9.34	9.21	9.23	9.23	0.11%	15,248,380
May 20, 2026	9.27	9.30	9.19	9.22	9.22	-0.65%	12,217,590
May 19, 2026	9.24	9.36	9.21	9.28	9.28	0.76%	16,583,870
May 18, 2026	9.40	9.43	9.18	9.21	9.21	-2.54%	26,230,752
May 15, 2026	9.55	9.58	9.38	9.45	9.45	-1.15%	22,769,589
May 14, 2026	9.52	9.58	9.48	9.56	9.56	0.31%	18,286,981
May 13, 2026	9.56	9.57	9.47	9.53	9.53	-0.10%	14,756,354
May 12, 2026	9.58	9.61	9.52	9.54	9.54	-0.42%	14,460,584
May 11, 2026	9.65	9.66	9.54	9.58	9.58	-0.73%	17,533,900
May 8, 2026	9.80	9.87	9.65	9.65	9.65	-1.53%	18,085,335
May 7, 2026	9.81	9.89	9.79	9.80	9.80	-0.10%	17,950,000
May 6, 2026	9.93	9.94	9.78	9.81	9.81	-1.60%	25,779,556
Apr 30, 2026	9.84	10.00	9.84	9.97	9.97	0.81%	24,837,125
Apr 29, 2026	9.65	9.93	9.60	9.89	9.89	3.56%	33,496,322
Apr 28, 2026	9.79	9.79	9.48	9.55	9.55	-2.45%	29,160,477
Apr 27, 2026	9.88	9.96	9.75	9.79	9.79	-0.41%	13,994,260
Apr 24, 2026	9.94	9.98	9.82	9.83	9.83	-1.31%	19,229,568
Apr 23, 2026	9.66	9.97	9.64	9.96	9.96	3.21%	29,852,034
Apr 22, 2026	9.66	9.72	9.63	9.65	9.65	-0.10%	10,546,736
Apr 21, 2026	9.52	9.69	9.52	9.66	9.66	1.36%	14,107,740
Apr 20, 2026	9.48	9.57	9.46	9.53	9.53	0.42%	12,393,584
Apr 17, 2026	9.47	9.51	9.43	9.49	9.49	0.11%	8,790,624
Apr 16, 2026	9.48	9.57	9.45	9.48	9.48	0.11%	13,003,700
Apr 15, 2026	9.44	9.50	9.40	9.47	9.47	0.85%	14,974,821
Apr 14, 2026	9.33	9.41	9.32	9.39	9.39	0.75%	12,434,568
Apr 13, 2026	9.43	9.44	9.32	9.32	9.32	-1.17%	17,500,300
Apr 10, 2026	9.45	9.52	9.43	9.43	9.43	-0.11%	12,567,520
Apr 9, 2026	9.56	9.63	9.44	9.44	9.44	-1.77%	13,213,440
Apr 8, 2026	9.47	9.61	9.46	9.61	9.61	2.13%	20,839,900
Apr 7, 2026	9.57	9.59	9.39	9.41	9.41	-1.36%	14,689,250
Apr 3, 2026	9.64	9.67	9.50	9.54	9.54	-1.04%	10,680,450
Apr 2, 2026	9.66	9.71	9.58	9.64	9.64	-0.31%	11,876,040
Apr 1, 2026	9.71	9.77	9.62	9.67	9.67	0.42%	13,967,300
Mar 31, 2026	9.59	9.71	9.55	9.63	9.63	0.63%	13,444,150
Mar 30, 2026	9.47	9.61	9.42	9.57	9.57	0.63%	16,050,810
Mar 27, 2026	9.63	9.67	9.49	9.51	9.51	-1.55%	17,831,238
Mar 26, 2026	9.66	9.77	9.64	9.66	9.66	-0.51%	12,943,930
Mar 25, 2026	9.61	9.78	9.53	9.71	9.71	1.15%	17,622,892
Mar 24, 2026	9.40	9.63	9.37	9.60	9.60	3.00%	17,909,823
Mar 23, 2026	9.78	9.80	9.28	9.32	9.32	-4.80%	29,254,750
Mar 20, 2026	9.84	9.91	9.76	9.79	9.79	-0.51%	14,457,230
Mar 19, 2026	9.90	10.02	9.79	9.84	9.84	-1.01%	13,841,100
Mar 18, 2026	10.01	10.03	9.88	9.94	9.94	-0.70%	14,700,955
Mar 17, 2026	9.98	10.08	9.95	10.01	10.01	0.30%	19,547,510
Mar 16, 2026	9.79	10.03	9.77	9.98	9.98	1.84%	24,839,112