Shanghai Rural Commercial Bank Co., Ltd. (SHA:601825)
China flag China · Delayed Price · Currency is CNY
9.31
-0.07 (-0.75%)
Aug 6, 2025, 2:45 PM CST

SHA:601825 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 20259.389.429.309.339.33-0.53%14,621,400
Aug 5, 20259.279.399.229.389.381.52%22,947,900
Aug 4, 20259.069.339.069.249.241.87%37,250,713
Aug 1, 20259.069.159.019.079.07-0.22%23,378,964
Jul 31, 20259.139.219.029.099.09-0.66%30,381,744
Jul 30, 20259.149.269.119.159.150.11%26,643,442
Jul 29, 20259.349.399.109.149.14-2.35%38,283,157
Jul 28, 20259.359.539.319.369.36-0.21%26,103,600
Jul 25, 20259.419.469.349.389.38-0.53%21,206,821
Jul 24, 20259.649.679.379.439.43-2.18%37,278,195
Jul 23, 20259.639.769.609.649.64-22,893,172
Jul 22, 20259.839.839.629.649.64-1.93%24,069,221
Jul 21, 20259.909.949.789.839.83-0.71%20,830,514
Jul 18, 20259.899.959.829.909.900.41%13,109,600
Jul 17, 20259.879.959.829.869.86-0.40%19,907,701
Jul 16, 20259.909.989.809.909.90-0.10%18,090,387
Jul 15, 20259.9810.059.909.919.91-0.50%17,539,780
Jul 14, 20259.9010.089.909.969.960.10%23,944,800
Jul 11, 202510.0510.249.939.959.95-1.00%37,301,400
Jul 10, 202510.0510.099.9710.0510.050.10%24,478,332
Jul 9, 20259.9410.059.9410.0410.040.50%14,867,906
Jul 8, 202510.0610.079.929.999.99-0.50%17,734,300
Jul 7, 202510.0910.129.9610.0410.04-0.30%18,869,700
Jul 4, 20259.9710.169.9510.0710.071.31%28,017,829
Jul 3, 20259.8810.049.809.949.940.81%29,057,032
Jul 2, 20259.889.969.859.869.86-0.30%22,273,961
Jul 1, 20259.779.919.709.899.891.96%23,090,201
Jun 30, 20259.629.729.559.709.70-0.31%25,612,700
Jun 27, 202510.0010.059.729.739.73-4.42%44,879,460
Jun 26, 202510.0710.2210.0010.189.990.59%29,898,953
Jun 25, 202510.0610.1710.0010.129.930.30%26,649,617
Jun 24, 202510.0010.109.9110.099.900.40%35,660,557
Jun 23, 20259.9810.079.8810.059.860.20%35,630,180
Jun 20, 20259.8910.039.8810.039.841.21%38,846,900
Jun 19, 20259.929.969.859.919.72-0.10%24,656,300
Jun 18, 20259.879.949.779.929.730.51%25,452,401
Jun 17, 202510.0110.139.849.879.68-1.60%26,775,400
Jun 16, 20259.8010.089.7110.039.842.35%69,782,306
Jun 13, 202510.0510.119.709.809.61-2.58%272,102,820
Jun 12, 202510.1410.1810.0510.069.87-0.49%61,490,000
Jun 11, 202510.2210.2610.0910.119.92-1.08%38,872,707
Jun 10, 202510.2510.3610.1910.2210.03-41,145,503
Jun 9, 202510.0510.299.9010.2210.032.20%46,434,139
Jun 6, 202510.1010.129.8310.009.810.30%61,323,617
Jun 5, 202510.3710.439.829.979.78-3.86%93,533,900
Jun 4, 20259.9010.519.8310.3710.175.17%175,130,766
Jun 3, 20259.239.869.239.869.6710.04%138,251,465
May 30, 20258.819.018.808.968.791.93%34,862,656
May 29, 20258.928.948.788.798.62-1.46%22,206,298
May 28, 20258.899.008.838.928.750.11%17,313,559