Postal Savings Bank of China Co., Ltd. (SHA:601658)
China · Delayed Price · Currency is CNY 5.95
-0.03 (-0.50%)
Sep 26, 2025, 2:45 PM CST
SHA:601658 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 6.00 | 6.04 | 5.88 | 6.00 | 6.00 | - | 209,290,770 |
| Aug 27, 2025 | 6.25 | 6.26 | 5.99 | 6.00 | 6.00 | -4.31% | 257,194,324 |
| Aug 26, 2025 | 6.25 | 6.40 | 6.23 | 6.27 | 6.27 | - | 173,238,643 |
| Aug 25, 2025 | 6.17 | 6.28 | 6.11 | 6.27 | 6.27 | 0.80% | 197,613,872 |
| Aug 22, 2025 | 6.24 | 6.30 | 6.18 | 6.22 | 6.22 | -0.16% | 198,945,647 |
| Aug 21, 2025 | 6.12 | 6.28 | 6.10 | 6.23 | 6.23 | 1.30% | 174,323,657 |
| Aug 20, 2025 | 6.14 | 6.21 | 6.11 | 6.15 | 6.15 | - | 153,501,477 |
| Aug 19, 2025 | 6.06 | 6.18 | 6.05 | 6.15 | 6.15 | 1.65% | 163,759,601 |
| Aug 18, 2025 | 5.98 | 6.09 | 5.94 | 6.05 | 6.05 | 0.67% | 201,219,695 |
| Aug 15, 2025 | 6.12 | 6.15 | 5.96 | 6.01 | 6.01 | -1.80% | 296,116,725 |
| Aug 14, 2025 | 6.02 | 6.15 | 6.01 | 6.12 | 6.12 | 1.49% | 188,325,653 |
| Aug 13, 2025 | 6.03 | 6.07 | 5.97 | 6.03 | 6.03 | 0.50% | 182,104,195 |
| Aug 12, 2025 | 5.96 | 6.08 | 5.96 | 6.00 | 6.00 | 0.67% | 147,051,291 |
| Aug 11, 2025 | 6.00 | 6.02 | 5.93 | 5.96 | 5.96 | -1.00% | 169,812,037 |
| Aug 8, 2025 | 6.02 | 6.05 | 5.94 | 6.02 | 6.02 | 0.33% | 142,301,913 |
| Aug 7, 2025 | 5.89 | 6.03 | 5.86 | 6.00 | 6.00 | 1.69% | 195,623,048 |
| Aug 6, 2025 | 5.86 | 5.92 | 5.85 | 5.90 | 5.90 | 0.85% | 163,142,630 |
| Aug 5, 2025 | 5.74 | 5.86 | 5.73 | 5.85 | 5.85 | 1.56% | 185,877,099 |
| Aug 4, 2025 | 5.65 | 5.77 | 5.64 | 5.76 | 5.76 | 1.77% | 213,641,771 |
| Aug 1, 2025 | 5.72 | 5.80 | 5.65 | 5.66 | 5.66 | -1.39% | 301,901,180 |
| Jul 31, 2025 | 5.69 | 5.78 | 5.61 | 5.74 | 5.74 | 0.88% | 273,530,680 |
| Jul 30, 2025 | 5.61 | 5.80 | 5.60 | 5.69 | 5.69 | 1.43% | 327,796,080 |
| Jul 29, 2025 | 5.63 | 5.71 | 5.60 | 5.61 | 5.61 | -0.36% | 237,246,956 |
| Jul 28, 2025 | 5.60 | 5.66 | 5.58 | 5.63 | 5.63 | 0.54% | 192,555,237 |
| Jul 25, 2025 | 5.59 | 5.64 | 5.58 | 5.60 | 5.60 | - | 155,719,607 |
| Jul 24, 2025 | 5.66 | 5.67 | 5.58 | 5.60 | 5.60 | -0.88% | 213,367,509 |
| Jul 23, 2025 | 5.60 | 5.71 | 5.58 | 5.65 | 5.65 | 0.89% | 227,238,192 |
| Jul 22, 2025 | 5.65 | 5.66 | 5.55 | 5.60 | 5.60 | -1.06% | 270,923,110 |
| Jul 21, 2025 | 5.70 | 5.71 | 5.64 | 5.66 | 5.66 | -0.53% | 164,848,277 |