Postal Savings Bank of China Co., Ltd. (SHA:601658)
China · Delayed Price · Currency is CNY 5.70
-0.13 (-2.23%)
Nov 17, 2025, 2:14 PM CST
SHA:601658 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 5.80 | 5.88 | 5.79 | 5.83 | 5.83 | 0.34% | 193,676,651 |
| Nov 13, 2025 | 5.87 | 5.89 | 5.77 | 5.81 | 5.81 | -1.02% | 179,635,293 |
| Nov 12, 2025 | 5.84 | 5.93 | 5.84 | 5.87 | 5.87 | 0.69% | 168,569,940 |
| Nov 11, 2025 | 5.83 | 5.86 | 5.80 | 5.83 | 5.83 | - | 91,275,950 |
| Nov 10, 2025 | 5.78 | 5.84 | 5.77 | 5.83 | 5.83 | 0.52% | 110,389,471 |
| Nov 7, 2025 | 5.86 | 5.90 | 5.78 | 5.80 | 5.80 | -0.85% | 136,695,027 |
| Nov 6, 2025 | 5.90 | 5.93 | 5.84 | 5.85 | 5.85 | -1.02% | 146,057,775 |
| Nov 5, 2025 | 5.92 | 5.97 | 5.88 | 5.91 | 5.91 | -0.17% | 153,550,164 |
| Nov 4, 2025 | 5.77 | 5.94 | 5.77 | 5.92 | 5.92 | 2.42% | 222,202,381 |
| Nov 3, 2025 | 5.74 | 5.81 | 5.73 | 5.78 | 5.78 | 0.52% | 188,860,728 |
| Oct 31, 2025 | 5.87 | 5.90 | 5.71 | 5.75 | 5.75 | -2.71% | 236,360,316 |
| Oct 30, 2025 | 5.95 | 6.02 | 5.89 | 5.91 | 5.91 | -0.51% | 138,261,601 |
| Oct 29, 2025 | 6.07 | 6.07 | 5.93 | 5.94 | 5.94 | -2.14% | 177,611,252 |
| Oct 28, 2025 | 6.01 | 6.13 | 5.97 | 6.07 | 6.07 | 1.00% | 161,202,013 |
| Oct 27, 2025 | 5.96 | 6.09 | 5.85 | 6.01 | 6.01 | 0.33% | 185,379,494 |
| Oct 24, 2025 | 5.99 | 6.03 | 5.91 | 5.99 | 5.99 | -0.17% | 207,603,776 |
| Oct 23, 2025 | 5.74 | 6.00 | 5.74 | 6.00 | 6.00 | 4.71% | 362,298,940 |
| Oct 22, 2025 | 5.67 | 5.75 | 5.66 | 5.73 | 5.73 | 1.06% | 160,355,711 |
| Oct 21, 2025 | 5.68 | 5.69 | 5.63 | 5.67 | 5.67 | -0.18% | 142,002,487 |
| Oct 20, 2025 | 5.70 | 5.71 | 5.58 | 5.68 | 5.68 | -0.70% | 183,867,898 |
| Oct 17, 2025 | 5.75 | 5.79 | 5.69 | 5.72 | 5.72 | -0.52% | 173,510,843 |
| Oct 16, 2025 | 5.68 | 5.76 | 5.66 | 5.75 | 5.75 | 1.05% | 190,536,094 |
| Oct 15, 2025 | 5.68 | 5.71 | 5.62 | 5.69 | 5.69 | -0.18% | 168,587,207 |
| Oct 14, 2025 | 5.61 | 5.70 | 5.55 | 5.70 | 5.70 | 1.60% | 209,315,815 |
| Oct 13, 2025 | 5.62 | 5.65 | 5.53 | 5.61 | 5.61 | -0.88% | 175,229,709 |
| Oct 10, 2025 | 5.68 | 5.74 | 5.65 | 5.66 | 5.66 | -0.70% | 132,011,708 |
| Oct 9, 2025 | 5.73 | 5.74 | 5.63 | 5.70 | 5.70 | -0.87% | 128,833,567 |
| Sep 30, 2025 | 5.84 | 5.85 | 5.71 | 5.75 | 5.75 | -1.37% | 121,157,786 |
| Sep 29, 2025 | 5.94 | 5.95 | 5.78 | 5.83 | 5.83 | -1.69% | 144,599,131 |
| Sep 26, 2025 | 5.96 | 6.00 | 5.92 | 5.93 | 5.93 | -0.84% | 91,980,616 |
| Sep 25, 2025 | 6.05 | 6.06 | 5.90 | 5.98 | 5.98 | -1.32% | 131,313,561 |
| Sep 24, 2025 | 6.07 | 6.17 | 6.04 | 6.06 | 6.06 | 0.17% | 119,066,775 |
| Sep 23, 2025 | 5.93 | 6.10 | 5.88 | 6.05 | 6.05 | 1.51% | 153,816,605 |
| Sep 22, 2025 | 6.04 | 6.09 | 5.94 | 5.96 | 5.96 | -1.32% | 103,047,773 |
| Sep 19, 2025 | 6.04 | 6.11 | 6.00 | 6.04 | 6.04 | -0.49% | 118,325,836 |
| Sep 18, 2025 | 6.20 | 6.22 | 6.04 | 6.07 | 6.07 | -2.25% | 155,356,515 |
| Sep 17, 2025 | 6.15 | 6.23 | 6.13 | 6.21 | 6.21 | 0.65% | 110,205,246 |
| Sep 16, 2025 | 6.22 | 6.25 | 6.15 | 6.17 | 6.17 | -0.80% | 105,700,474 |
| Sep 15, 2025 | 6.24 | 6.29 | 6.17 | 6.22 | 6.22 | -0.32% | 105,456,147 |
| Sep 12, 2025 | 6.26 | 6.29 | 6.21 | 6.24 | 6.24 | -0.48% | 93,498,425 |
| Sep 11, 2025 | 6.25 | 6.29 | 6.18 | 6.27 | 6.27 | 0.32% | 137,183,227 |
| Sep 10, 2025 | 6.26 | 6.29 | 6.19 | 6.25 | 6.25 | - | 112,203,388 |
| Sep 9, 2025 | 6.24 | 6.30 | 6.21 | 6.25 | 6.25 | 0.32% | 100,370,677 |
| Sep 8, 2025 | 6.17 | 6.30 | 6.15 | 6.23 | 6.23 | 0.48% | 144,353,266 |
| Sep 5, 2025 | 6.35 | 6.37 | 6.18 | 6.20 | 6.20 | -2.97% | 183,063,786 |
| Sep 4, 2025 | 6.21 | 6.44 | 6.11 | 6.39 | 6.39 | 2.90% | 319,496,090 |
| Sep 3, 2025 | 6.23 | 6.27 | 6.18 | 6.21 | 6.21 | - | 176,137,382 |
| Sep 2, 2025 | 6.09 | 6.22 | 6.07 | 6.21 | 6.21 | 1.97% | 207,506,223 |
| Sep 1, 2025 | 6.05 | 6.15 | 5.99 | 6.09 | 6.09 | 0.83% | 195,747,396 |
| Aug 29, 2025 | 5.99 | 6.11 | 5.98 | 6.04 | 6.04 | 0.67% | 191,559,731 |