Postal Savings Bank of China Co., Ltd. (SHA:601658)
China · Delayed Price · Currency is CNY 5.03
-0.01 (-0.20%)
May 8, 2026, 3:00 PM CST
SHA:601658 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 5.04 | 5.07 | 5.04 | 5.05 | - | 0.20% | 28,203,113 |
| May 7, 2026 | 5.05 | 5.07 | 5.03 | 5.04 | 5.04 | -0.40% | 105,728,800 |
| May 6, 2026 | 5.07 | 5.08 | 5.02 | 5.06 | 5.06 | -0.20% | 147,373,500 |
| Apr 30, 2026 | 5.12 | 5.13 | 5.04 | 5.07 | 5.07 | -1.55% | 184,672,000 |
| Apr 29, 2026 | 5.20 | 5.20 | 5.10 | 5.15 | 5.15 | -0.96% | 136,372,000 |
| Apr 28, 2026 | 5.14 | 5.20 | 5.13 | 5.20 | 5.20 | 0.97% | 110,847,500 |
| Apr 27, 2026 | 5.17 | 5.23 | 5.13 | 5.15 | 5.15 | -0.58% | 107,008,700 |
| Apr 24, 2026 | 5.20 | 5.20 | 5.16 | 5.18 | 5.18 | -0.19% | 97,936,170 |
| Apr 23, 2026 | 5.16 | 5.21 | 5.15 | 5.19 | 5.19 | 0.58% | 105,753,300 |
| Apr 22, 2026 | 5.21 | 5.23 | 5.16 | 5.16 | 5.16 | -0.96% | 112,356,500 |
| Apr 21, 2026 | 5.18 | 5.27 | 5.17 | 5.21 | 5.21 | 0.58% | 184,370,300 |
| Apr 20, 2026 | 5.07 | 5.19 | 5.06 | 5.18 | 5.18 | 2.17% | 233,223,100 |
| Apr 17, 2026 | 5.06 | 5.09 | 5.04 | 5.07 | 5.07 | - | 71,009,380 |
| Apr 16, 2026 | 5.11 | 5.14 | 5.05 | 5.07 | 5.07 | -0.78% | 124,408,300 |
| Apr 15, 2026 | 5.05 | 5.13 | 5.04 | 5.11 | 5.11 | 1.19% | 171,454,100 |
| Apr 14, 2026 | 4.99 | 5.05 | 4.98 | 5.05 | 5.05 | 1.20% | 132,718,200 |
| Apr 13, 2026 | 4.99 | 5.00 | 4.95 | 4.99 | 4.99 | -0.20% | 123,498,300 |
| Apr 10, 2026 | 5.02 | 5.03 | 4.99 | 5.00 | 5.00 | -0.40% | 97,386,700 |
| Apr 9, 2026 | 5.04 | 5.06 | 5.01 | 5.02 | 5.02 | -0.59% | 88,167,655 |
| Apr 8, 2026 | 5.06 | 5.06 | 5.02 | 5.05 | 5.05 | -0.39% | 137,903,900 |
| Apr 7, 2026 | 5.11 | 5.12 | 5.02 | 5.07 | 5.07 | -0.98% | 135,810,300 |
| Apr 3, 2026 | 5.18 | 5.18 | 5.07 | 5.12 | 5.12 | -1.16% | 152,816,500 |
| Apr 2, 2026 | 5.11 | 5.19 | 5.10 | 5.18 | 5.18 | 1.37% | 192,230,500 |
| Apr 1, 2026 | 5.15 | 5.18 | 5.09 | 5.11 | 5.11 | -0.39% | 130,281,500 |
| Mar 31, 2026 | 5.09 | 5.17 | 5.08 | 5.13 | 5.13 | 0.98% | 191,257,300 |
| Mar 30, 2026 | 5.02 | 5.09 | 5.00 | 5.08 | 5.08 | 0.40% | 131,010,300 |
| Mar 27, 2026 | 5.10 | 5.12 | 5.05 | 5.06 | 5.06 | -0.98% | 107,500,316 |
| Mar 26, 2026 | 5.07 | 5.13 | 5.06 | 5.11 | 5.11 | 0.59% | 146,832,852 |
| Mar 25, 2026 | 5.03 | 5.08 | 4.96 | 5.08 | 5.08 | 1.20% | 127,016,800 |
| Mar 24, 2026 | 4.92 | 5.03 | 4.91 | 5.02 | 5.02 | 2.87% | 182,490,601 |
| Mar 23, 2026 | 5.04 | 5.05 | 4.87 | 4.88 | 4.88 | -3.37% | 243,137,339 |
| Mar 20, 2026 | 5.08 | 5.13 | 5.05 | 5.05 | 5.05 | -0.98% | 125,536,900 |
| Mar 19, 2026 | 5.10 | 5.15 | 5.08 | 5.10 | 5.10 | -0.58% | 136,564,000 |
| Mar 18, 2026 | 5.17 | 5.17 | 5.08 | 5.13 | 5.13 | -0.77% | 168,187,800 |
| Mar 17, 2026 | 5.10 | 5.19 | 5.09 | 5.17 | 5.17 | 1.17% | 185,358,700 |
| Mar 16, 2026 | 5.08 | 5.13 | 5.07 | 5.11 | 5.11 | 0.59% | 150,864,000 |
| Mar 13, 2026 | 5.05 | 5.12 | 5.03 | 5.08 | 5.08 | 0.40% | 165,637,800 |
| Mar 12, 2026 | 5.02 | 5.06 | 5.01 | 5.06 | 5.06 | 0.60% | 168,606,100 |
| Mar 11, 2026 | 4.98 | 5.03 | 4.96 | 5.03 | 5.03 | 1.00% | 138,768,749 |
| Mar 10, 2026 | 4.98 | 4.99 | 4.95 | 4.98 | 4.98 | 0.20% | 106,968,500 |
| Mar 9, 2026 | 4.98 | 5.02 | 4.95 | 4.97 | 4.97 | -0.60% | 174,668,839 |
| Mar 6, 2026 | 4.98 | 5.02 | 4.96 | 5.00 | 5.00 | 0.40% | 101,890,600 |
| Mar 5, 2026 | 4.92 | 4.99 | 4.92 | 4.98 | 4.98 | 1.01% | 148,954,700 |
| Mar 4, 2026 | 5.03 | 5.04 | 4.91 | 4.93 | 4.93 | -2.18% | 240,432,400 |
| Mar 3, 2026 | 4.99 | 5.07 | 4.97 | 5.04 | 5.04 | 1.00% | 233,125,400 |
| Mar 2, 2026 | 4.96 | 5.02 | 4.95 | 4.99 | 4.99 | 0.40% | 140,690,700 |
| Feb 27, 2026 | 4.98 | 5.00 | 4.96 | 4.97 | 4.97 | -0.20% | 111,965,829 |
| Feb 26, 2026 | 5.02 | 5.03 | 4.97 | 4.98 | 4.98 | -0.60% | 142,882,205 |
| Feb 25, 2026 | 5.04 | 5.06 | 5.01 | 5.01 | 5.01 | -0.79% | 218,603,500 |
| Feb 24, 2026 | 5.08 | 5.09 | 5.03 | 5.05 | 5.05 | -0.39% | 138,906,200 |