Postal Savings Bank of China Co., Ltd. (SHA:601658)
China · Delayed Price · Currency is CNY 5.02
-0.12 (-2.33%)
Aug 4, 2026, 3:00 PM CST
SHA:601658 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 5.13 | 5.14 | 5.02 | 5.02 | 5.02 | -2.33% | 226,047,487 |
| Aug 3, 2026 | 5.14 | 5.19 | 5.11 | 5.14 | 5.14 | -0.77% | 178,232,766 |
| Jul 31, 2026 | 5.16 | 5.18 | 5.07 | 5.18 | 5.18 | -0.77% | 257,673,181 |
| Jul 30, 2026 | 5.12 | 5.22 | 5.11 | 5.22 | 5.22 | 1.95% | 201,818,400 |
| Jul 29, 2026 | 5.21 | 5.22 | 5.11 | 5.12 | 5.12 | -1.54% | 177,481,200 |
| Jul 28, 2026 | 5.11 | 5.20 | 5.09 | 5.20 | 5.20 | 2.16% | 205,897,308 |
| Jul 27, 2026 | 5.13 | 5.14 | 5.07 | 5.09 | 5.09 | -0.59% | 142,983,600 |
| Jul 24, 2026 | 5.12 | 5.15 | 5.08 | 5.12 | 5.12 | 0.20% | 155,629,931 |
| Jul 23, 2026 | 5.10 | 5.13 | 5.08 | 5.11 | 5.11 | - | 110,689,268 |
| Jul 22, 2026 | 5.03 | 5.11 | 5.00 | 5.11 | 5.11 | 1.19% | 143,903,725 |
| Jul 21, 2026 | 5.20 | 5.22 | 5.04 | 5.05 | 5.05 | -2.51% | 226,240,506 |
| Jul 20, 2026 | 5.06 | 5.19 | 5.05 | 5.18 | 5.18 | 1.77% | 231,416,900 |
| Jul 17, 2026 | 5.04 | 5.11 | 5.03 | 5.09 | 5.09 | 0.79% | 171,285,464 |
| Jul 16, 2026 | 5.08 | 5.10 | 5.03 | 5.05 | 5.05 | -0.79% | 117,205,954 |
| Jul 15, 2026 | 5.00 | 5.09 | 4.99 | 5.09 | 5.09 | 0.99% | 153,767,908 |
| Jul 14, 2026 | 5.02 | 5.05 | 4.99 | 5.04 | 5.04 | -0.20% | 156,648,431 |
| Jul 13, 2026 | 4.94 | 5.05 | 4.92 | 5.05 | 5.05 | 2.13% | 189,820,891 |
| 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 |