Postal Savings Bank of China Co., Ltd. (SHA:601658)
China · Delayed Price · Currency is CNY 5.71
+0.06 (1.06%)
Oct 29, 2026, 11:29 AM CST
SHA:601658 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 5.69 | 5.75 | 5.65 | 5.71 | - | 1.24% | 93,876,797 |
| Oct 28, 2026 | 5.61 | 5.66 | 5.56 | 5.64 | - | 0.53% | 148,679,810 |
| Oct 27, 2026 | 5.53 | 5.64 | 5.51 | 5.61 | 5.61 | 0.72% | 148,648,871 |
| Oct 26, 2026 | 5.47 | 5.57 | 5.43 | 5.57 | 5.57 | 1.64% | 168,076,016 |
| Oct 23, 2026 | 5.59 | 5.60 | 5.43 | 5.48 | 5.48 | -1.44% | 224,519,045 |
| Oct 22, 2026 | 5.61 | 5.62 | 5.51 | 5.56 | 5.56 | -0.71% | 155,754,086 |
| Oct 21, 2026 | 5.64 | 5.65 | 5.55 | 5.60 | 5.60 | -0.88% | 129,346,854 |
| Oct 20, 2026 | 5.67 | 5.72 | 5.55 | 5.65 | 5.65 | -0.53% | 175,516,459 |
| Oct 19, 2026 | 5.51 | 5.69 | 5.50 | 5.68 | 5.68 | 3.09% | 189,717,973 |
| Oct 16, 2026 | 5.52 | 5.58 | 5.46 | 5.51 | 5.51 | -0.54% | 180,450,043 |
| Oct 15, 2026 | 5.54 | 5.57 | 5.48 | 5.54 | 5.54 | -0.18% | 167,896,309 |
| Oct 14, 2026 | 5.52 | 5.59 | 5.51 | 5.55 | 5.55 | - | 149,318,605 |
| Oct 13, 2026 | 5.55 | 5.58 | 5.49 | 5.55 | 5.55 | - | 186,211,940 |
| Oct 12, 2026 | 5.42 | 5.55 | 5.41 | 5.55 | 5.55 | 2.59% | 201,639,734 |
| Oct 9, 2026 | 5.49 | 5.52 | 5.40 | 5.41 | 5.41 | -1.46% | 191,388,568 |
| Oct 8, 2026 | 5.44 | 5.53 | 5.42 | 5.49 | 5.49 | 0.55% | 170,320,262 |
| Sep 30, 2026 | 5.40 | 5.49 | 5.39 | 5.46 | 5.46 | 0.92% | 155,278,606 |
| Sep 29, 2026 | 5.33 | 5.44 | 5.31 | 5.41 | 5.41 | 1.69% | 201,935,743 |
| Sep 28, 2026 | 5.33 | 5.41 | 5.30 | 5.32 | 5.32 | -0.19% | 173,204,381 |
| Sep 24, 2026 | 5.32 | 5.39 | 5.31 | 5.33 | 5.33 | 0.19% | 125,178,714 |
| Sep 23, 2026 | 5.32 | 5.38 | 5.28 | 5.32 | 5.32 | -0.19% | 115,429,100 |
| Sep 22, 2026 | 5.34 | 5.35 | 5.30 | 5.33 | 5.33 | -0.37% | 125,551,432 |
| Sep 21, 2026 | 5.32 | 5.36 | 5.27 | 5.35 | 5.35 | 0.38% | 114,556,439 |
| Sep 18, 2026 | 5.36 | 5.40 | 5.32 | 5.33 | 5.33 | -0.93% | 145,732,018 |
| Sep 17, 2026 | 5.38 | 5.42 | 5.33 | 5.38 | 5.38 | -0.19% | 140,623,502 |
| Sep 16, 2026 | 5.37 | 5.40 | 5.33 | 5.39 | 5.39 | - | 140,934,352 |
| Sep 15, 2026 | 5.45 | 5.46 | 5.37 | 5.39 | 5.39 | -1.10% | 150,816,206 |
| Sep 14, 2026 | 5.44 | 5.55 | 5.43 | 5.45 | 5.45 | -0.18% | 183,754,460 |
| Sep 11, 2026 | 5.48 | 5.50 | 5.40 | 5.46 | 5.46 | - | 162,993,380 |
| Sep 10, 2026 | 5.40 | 5.48 | 5.39 | 5.46 | 5.46 | 1.11% | 141,648,065 |
| Sep 9, 2026 | 5.40 | 5.42 | 5.36 | 5.40 | 5.40 | -0.37% | 114,454,800 |
| Sep 8, 2026 | 5.38 | 5.43 | 5.33 | 5.42 | 5.42 | 0.56% | 154,931,097 |
| Sep 7, 2026 | 5.43 | 5.46 | 5.32 | 5.39 | 5.39 | -0.55% | 266,970,291 |
| Sep 4, 2026 | 5.44 | 5.49 | 5.41 | 5.42 | 5.42 | -0.55% | 240,675,267 |
| Sep 3, 2026 | 5.53 | 5.61 | 5.43 | 5.45 | 5.45 | -1.98% | 282,052,554 |
| Sep 2, 2026 | 5.50 | 5.60 | 5.47 | 5.56 | 5.56 | 1.46% | 322,761,497 |
| Sep 1, 2026 | 5.24 | 5.50 | 5.23 | 5.48 | 5.48 | 4.18% | 433,557,186 |
| Aug 31, 2026 | 5.05 | 5.27 | 5.04 | 5.26 | 5.26 | 5.41% | 545,043,129 |
| Aug 28, 2026 | 4.99 | 5.01 | 4.97 | 4.99 | 4.99 | -0.20% | 88,976,400 |
| Aug 27, 2026 | 5.07 | 5.07 | 4.98 | 5.00 | 5.00 | -1.57% | 138,967,900 |
| Aug 26, 2026 | 5.04 | 5.08 | 5.03 | 5.08 | 5.08 | 0.79% | 124,163,907 |
| Aug 25, 2026 | 5.05 | 5.07 | 5.02 | 5.04 | 5.04 | - | 137,599,082 |
| Aug 24, 2026 | 4.96 | 5.05 | 4.96 | 5.04 | 5.04 | 1.20% | 222,761,675 |
| Aug 21, 2026 | 4.96 | 4.98 | 4.95 | 4.98 | 4.98 | 0.20% | 89,519,840 |
| Aug 20, 2026 | 4.96 | 4.98 | 4.92 | 4.97 | 4.97 | -0.20% | 147,216,942 |
| Aug 19, 2026 | 4.94 | 4.98 | 4.93 | 4.98 | 4.98 | 1.01% | 178,971,079 |
| Aug 18, 2026 | 4.91 | 4.94 | 4.90 | 4.93 | 4.93 | 0.41% | 103,440,799 |
| Aug 17, 2026 | 4.91 | 4.92 | 4.90 | 4.91 | 4.91 | -0.20% | 81,038,790 |
| Aug 14, 2026 | 4.94 | 4.94 | 4.92 | 4.92 | 4.92 | -0.61% | 75,165,447 |
| Aug 13, 2026 | 4.92 | 4.95 | 4.91 | 4.95 | 4.95 | 0.41% | 115,721,427 |