Postal Savings Bank of China Co., Ltd. (SHA:601658)
China · Delayed Price · Currency is CNY 4.980
+0.040 (0.81%)
May 29, 2026, 3:00 PM CST
SHA:601658 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4.94 | 5.02 | 4.91 | 4.98 | 4.98 | 0.81% | 143,026,600 |
| May 28, 2026 | 4.99 | 5.00 | 4.93 | 4.94 | 4.94 | -1.00% | 90,296,190 |
| May 27, 2026 | 4.99 | 5.01 | 4.96 | 4.99 | 4.99 | - | 106,180,700 |
| May 26, 2026 | 4.97 | 5.01 | 4.95 | 4.99 | 4.99 | 0.40% | 116,186,700 |
| May 25, 2026 | 4.93 | 4.98 | 4.93 | 4.97 | 4.97 | 0.61% | 94,764,470 |
| May 22, 2026 | 4.92 | 4.95 | 4.87 | 4.94 | 4.94 | 0.41% | 135,941,400 |
| May 21, 2026 | 4.92 | 4.96 | 4.90 | 4.92 | 4.92 | 0.20% | 102,833,000 |
| May 20, 2026 | 4.96 | 4.96 | 4.90 | 4.91 | 4.91 | -1.01% | 109,284,200 |
| May 19, 2026 | 4.97 | 5.02 | 4.95 | 4.96 | 4.96 | -0.20% | 117,328,400 |
| May 18, 2026 | 4.96 | 4.99 | 4.92 | 4.97 | 4.97 | - | 116,038,000 |
| May 15, 2026 | 5.02 | 5.03 | 4.95 | 4.97 | 4.97 | -1.19% | 163,604,900 |
| May 14, 2026 | 5.00 | 5.04 | 4.99 | 5.03 | 5.03 | 0.60% | 102,383,900 |
| May 13, 2026 | 5.03 | 5.04 | 5.00 | 5.00 | 5.00 | -0.60% | 102,012,200 |
| May 12, 2026 | 5.04 | 5.07 | 5.02 | 5.03 | 5.03 | -0.40% | 95,662,330 |
| May 11, 2026 | 5.03 | 5.06 | 5.00 | 5.05 | 5.05 | 0.40% | 126,806,600 |
| May 8, 2026 | 5.04 | 5.07 | 5.02 | 5.03 | 5.03 | -0.20% | 101,764,800 |
| 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% | 88,167,650 |
| 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% | 107,500,300 |
| Mar 26, 2026 | 5.07 | 5.13 | 5.06 | 5.11 | 5.11 | 0.59% | 146,832,800 |
| 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% | 182,490,600 |
| Mar 23, 2026 | 5.04 | 5.05 | 4.87 | 4.88 | 4.88 | -3.37% | 243,137,300 |
| 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 |