Bank of Changsha Co., Ltd. (SHA:601577)
China · Delayed Price · Currency is CNY 9.76
+0.13 (1.35%)
Oct 29, 2026, 11:29 AM CST
Bank of Changsha Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 9.68 | 9.80 | 9.63 | 9.76 | 9.76 | 1.35% | 13,754,900 |
| Oct 28, 2026 | 9.69 | 9.73 | 9.58 | 9.63 | 9.63 | -0.41% | 19,070,447 |
| Oct 27, 2026 | 9.55 | 9.73 | 9.51 | 9.67 | 9.67 | 1.26% | 26,473,973 |
| Oct 26, 2026 | 9.39 | 9.58 | 9.36 | 9.55 | 9.55 | 1.60% | 19,836,110 |
| Oct 23, 2026 | 9.47 | 9.53 | 9.30 | 9.40 | 9.40 | -0.74% | 25,734,044 |
| Oct 22, 2026 | 9.60 | 9.61 | 9.46 | 9.47 | 9.47 | -1.25% | 17,227,804 |
| Oct 21, 2026 | 9.60 | 9.63 | 9.52 | 9.59 | 9.59 | 0.10% | 13,776,082 |
| Oct 20, 2026 | 9.74 | 9.80 | 9.57 | 9.58 | 9.58 | -2.04% | 18,720,610 |
| Oct 19, 2026 | 9.57 | 9.80 | 9.54 | 9.78 | 9.78 | 2.09% | 21,274,696 |
| Oct 16, 2026 | 9.51 | 9.70 | 9.47 | 9.58 | 9.58 | 0.74% | 20,635,500 |
| Oct 15, 2026 | 9.77 | 9.77 | 9.39 | 9.51 | 9.51 | -2.56% | 29,730,746 |
| Oct 14, 2026 | 9.71 | 9.89 | 9.66 | 9.76 | 9.76 | 0.83% | 24,398,839 |
| Oct 13, 2026 | 9.84 | 9.87 | 9.63 | 9.68 | 9.68 | -1.63% | 25,751,411 |
| Oct 12, 2026 | 9.72 | 9.88 | 9.72 | 9.84 | 9.84 | 1.23% | 26,956,230 |
| Oct 9, 2026 | 9.86 | 9.98 | 9.71 | 9.72 | 9.72 | -1.62% | 35,187,300 |
| Oct 8, 2026 | 9.67 | 9.89 | 9.63 | 9.88 | 9.88 | 1.75% | 26,770,122 |
| Sep 30, 2026 | 9.51 | 9.73 | 9.48 | 9.71 | 9.71 | 2.43% | 21,868,563 |
| Sep 29, 2026 | 9.60 | 9.73 | 9.54 | 9.70 | 9.48 | 1.04% | 17,975,535 |
| Sep 28, 2026 | 9.67 | 9.76 | 9.56 | 9.60 | 9.38 | -0.72% | 24,210,731 |
| Sep 24, 2026 | 9.69 | 9.78 | 9.67 | 9.67 | 9.45 | -0.21% | 24,678,200 |
| Sep 23, 2026 | 9.71 | 9.75 | 9.68 | 9.69 | 9.47 | -0.10% | 13,600,959 |
| Sep 22, 2026 | 9.70 | 9.74 | 9.65 | 9.70 | 9.48 | -0.21% | 16,928,800 |
| Sep 21, 2026 | 9.75 | 9.80 | 9.63 | 9.72 | 9.50 | -0.72% | 17,194,572 |
| Sep 18, 2026 | 9.79 | 9.90 | 9.74 | 9.79 | 9.57 | -0.20% | 16,856,493 |
| Sep 17, 2026 | 9.80 | 9.90 | 9.73 | 9.81 | 9.59 | 0.31% | 15,330,945 |
| Sep 16, 2026 | 9.93 | 9.96 | 9.74 | 9.78 | 9.56 | -1.31% | 20,837,000 |
| Sep 15, 2026 | 10.03 | 10.05 | 9.86 | 9.91 | 9.68 | -1.29% | 20,619,510 |
| Sep 14, 2026 | 9.94 | 10.07 | 9.93 | 10.04 | 9.81 | 1.11% | 23,125,783 |
| Sep 11, 2026 | 10.11 | 10.12 | 9.92 | 9.93 | 9.70 | -1.78% | 22,121,395 |
| Sep 10, 2026 | 10.07 | 10.18 | 10.01 | 10.11 | 9.88 | 0.60% | 32,184,409 |
| Sep 9, 2026 | 10.07 | 10.10 | 9.99 | 10.05 | 9.82 | 0.10% | 16,295,554 |
| Sep 8, 2026 | 9.98 | 10.14 | 9.94 | 10.04 | 9.81 | 0.50% | 20,154,000 |
| Sep 7, 2026 | 10.03 | 10.08 | 9.82 | 9.99 | 9.76 | -0.60% | 27,222,471 |
| Sep 4, 2026 | 10.00 | 10.10 | 9.96 | 10.05 | 9.82 | 0.50% | 22,556,216 |
| Sep 3, 2026 | 9.92 | 10.16 | 9.91 | 10.00 | 9.77 | 0.50% | 31,325,252 |
| Sep 2, 2026 | 9.88 | 10.04 | 9.83 | 9.95 | 9.72 | 0.81% | 25,061,612 |
| Sep 1, 2026 | 9.71 | 9.89 | 9.62 | 9.87 | 9.65 | 1.86% | 32,998,333 |
| Aug 31, 2026 | 9.64 | 9.79 | 9.57 | 9.69 | 9.47 | 1.36% | 28,757,682 |
| Aug 28, 2026 | 9.53 | 9.65 | 9.50 | 9.56 | 9.34 | 1.16% | 18,524,173 |
| Aug 27, 2026 | 9.54 | 9.56 | 9.37 | 9.45 | 9.24 | -1.46% | 19,664,100 |
| Aug 26, 2026 | 9.52 | 9.62 | 9.50 | 9.59 | 9.37 | 0.52% | 20,892,764 |
| Aug 25, 2026 | 9.69 | 9.79 | 9.53 | 9.54 | 9.32 | -1.45% | 17,312,400 |
| Aug 24, 2026 | 9.48 | 9.69 | 9.47 | 9.68 | 9.46 | 1.68% | 18,353,151 |
| Aug 21, 2026 | 9.54 | 9.64 | 9.46 | 9.52 | 9.30 | -0.21% | 17,048,547 |
| Aug 20, 2026 | 9.35 | 9.60 | 9.31 | 9.54 | 9.32 | 1.17% | 21,708,857 |
| Aug 19, 2026 | 9.23 | 9.43 | 9.21 | 9.43 | 9.22 | 2.28% | 23,883,641 |
| Aug 18, 2026 | 9.19 | 9.28 | 9.19 | 9.22 | 9.01 | - | 11,269,355 |
| Aug 17, 2026 | 9.15 | 9.23 | 9.09 | 9.22 | 9.01 | 0.44% | 12,619,280 |
| Aug 14, 2026 | 9.18 | 9.25 | 9.12 | 9.18 | 8.97 | - | 13,409,000 |
| Aug 13, 2026 | 9.18 | 9.21 | 9.14 | 9.18 | 8.97 | -0.11% | 9,378,796 |