Postal Savings Bank of China Co., Ltd. (SHA:601658)
China · Delayed Price · Currency is CNY 5.05
+0.01 (0.20%)
Jul 13, 2026, 3:00 PM CST
SHA:601658 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 4.94 | 5.05 | 4.92 | 5.04 | - | 1.93% | 186,425,576 |
| Jul 10, 2026 | 4.98 | 5.04 | 4.97 | 5.04 | 4.94 | 0.80% | 147,035,511 |
| Jul 9, 2026 | 5.03 | 5.06 | 4.97 | 5.00 | 4.91 | -1.19% | 139,525,078 |
| Jul 8, 2026 | 5.01 | 5.08 | 4.97 | 5.06 | 4.96 | 0.80% | 139,213,172 |
| Jul 7, 2026 | 4.97 | 5.04 | 4.94 | 5.02 | 4.93 | 0.80% | 137,488,521 |
| Jul 6, 2026 | 4.94 | 4.99 | 4.89 | 4.98 | 4.89 | 0.81% | 136,482,025 |
| Jul 3, 2026 | 4.95 | 4.99 | 4.91 | 4.94 | 4.85 | -0.40% | 108,817,616 |
| Jul 2, 2026 | 4.95 | 5.00 | 4.91 | 4.96 | 4.87 | 0.61% | 123,893,921 |
| Jul 1, 2026 | 4.91 | 4.99 | 4.89 | 4.93 | 4.84 | - | 118,868,815 |
| Jun 30, 2026 | 4.95 | 4.96 | 4.85 | 4.93 | 4.84 | -0.80% | 155,219,582 |
| Jun 29, 2026 | 4.91 | 4.99 | 4.81 | 4.97 | 4.88 | 1.02% | 173,438,883 |
| Jun 26, 2026 | 4.90 | 4.94 | 4.86 | 4.92 | 4.83 | 0.41% | 140,886,965 |
| Jun 25, 2026 | 4.91 | 4.98 | 4.89 | 4.90 | 4.81 | -0.41% | 150,093,988 |
| Jun 24, 2026 | 5.05 | 5.08 | 4.92 | 4.92 | 4.83 | -2.77% | 195,933,004 |
| Jun 23, 2026 | 4.92 | 5.10 | 4.91 | 5.06 | 4.96 | 2.85% | 312,242,626 |
| Jun 22, 2026 | 4.85 | 4.94 | 4.76 | 4.92 | 4.83 | 1.23% | 224,063,688 |
| Jun 18, 2026 | 4.98 | 4.98 | 4.86 | 4.86 | 4.77 | -2.41% | 285,344,200 |
| Jun 17, 2026 | 5.05 | 5.09 | 4.97 | 4.98 | 4.89 | -1.19% | 164,223,000 |
| Jun 16, 2026 | 5.10 | 5.11 | 5.03 | 5.04 | 4.94 | -1.37% | 124,169,600 |
| Jun 15, 2026 | 5.17 | 5.18 | 5.08 | 5.11 | 5.01 | -1.73% | 196,714,900 |
| Jun 12, 2026 | 5.07 | 5.20 | 5.06 | 5.20 | 5.10 | 1.96% | 264,846,600 |
| Jun 11, 2026 | 5.07 | 5.10 | 5.05 | 5.10 | 5.00 | 0.39% | 155,137,100 |
| Jun 10, 2026 | 4.99 | 5.09 | 4.98 | 5.08 | 4.98 | 1.80% | 247,035,100 |
| Jun 9, 2026 | 4.97 | 5.02 | 4.96 | 4.99 | 4.90 | 0.20% | 118,970,501 |
| Jun 8, 2026 | 4.95 | 5.00 | 4.93 | 4.98 | 4.89 | 0.40% | 130,733,749 |
| Jun 5, 2026 | 4.94 | 4.98 | 4.92 | 4.96 | 4.87 | 0.61% | 111,269,700 |
| Jun 4, 2026 | 4.97 | 5.00 | 4.92 | 4.93 | 4.84 | -1.00% | 101,914,000 |
| Jun 3, 2026 | 5.01 | 5.02 | 4.96 | 4.98 | 4.89 | -0.60% | 112,884,500 |
| Jun 2, 2026 | 5.01 | 5.05 | 4.98 | 5.01 | 4.92 | -0.20% | 136,253,900 |
| Jun 1, 2026 | 4.98 | 5.03 | 4.96 | 5.02 | 4.93 | 0.80% | 121,740,600 |
| May 29, 2026 | 4.94 | 5.02 | 4.91 | 4.98 | 4.89 | 0.81% | 143,026,600 |
| May 28, 2026 | 4.99 | 5.00 | 4.93 | 4.94 | 4.85 | -1.00% | 90,296,190 |
| May 27, 2026 | 4.99 | 5.01 | 4.96 | 4.99 | 4.90 | - | 106,180,700 |
| May 26, 2026 | 4.97 | 5.01 | 4.95 | 4.99 | 4.90 | 0.40% | 116,186,700 |
| May 25, 2026 | 4.93 | 4.98 | 4.93 | 4.97 | 4.88 | 0.61% | 94,764,470 |
| May 22, 2026 | 4.92 | 4.95 | 4.87 | 4.94 | 4.85 | 0.41% | 135,941,400 |
| May 21, 2026 | 4.92 | 4.96 | 4.90 | 4.92 | 4.83 | 0.20% | 102,833,000 |
| May 20, 2026 | 4.96 | 4.96 | 4.90 | 4.91 | 4.82 | -1.01% | 109,284,200 |
| May 19, 2026 | 4.97 | 5.02 | 4.95 | 4.96 | 4.87 | -0.20% | 117,328,400 |
| May 18, 2026 | 4.96 | 4.99 | 4.92 | 4.97 | 4.88 | - | 116,038,000 |
| May 15, 2026 | 5.02 | 5.03 | 4.95 | 4.97 | 4.88 | -1.19% | 163,604,900 |
| May 14, 2026 | 5.00 | 5.04 | 4.99 | 5.03 | 4.93 | 0.60% | 102,383,900 |
| May 13, 2026 | 5.03 | 5.04 | 5.00 | 5.00 | 4.91 | -0.60% | 102,012,200 |
| May 12, 2026 | 5.04 | 5.07 | 5.02 | 5.03 | 4.93 | -0.40% | 95,662,330 |
| May 11, 2026 | 5.03 | 5.06 | 5.00 | 5.05 | 4.95 | 0.40% | 126,806,600 |
| May 8, 2026 | 5.04 | 5.07 | 5.02 | 5.03 | 4.93 | -0.20% | 101,764,800 |
| May 7, 2026 | 5.05 | 5.07 | 5.03 | 5.04 | 4.94 | -0.40% | 105,728,800 |
| May 6, 2026 | 5.07 | 5.08 | 5.02 | 5.06 | 4.96 | -0.20% | 147,373,500 |
| Apr 30, 2026 | 5.12 | 5.13 | 5.04 | 5.07 | 4.97 | -1.55% | 184,672,000 |
| Apr 29, 2026 | 5.20 | 5.20 | 5.10 | 5.15 | 5.05 | -0.96% | 136,372,000 |