Shanghai Rural Commercial Bank Co., Ltd. (SHA:601825)
China · Delayed Price · Currency is CNY 8.70
-0.06 (-0.68%)
Aug 29, 2025, 3:00 PM CST
SHA:601825 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 8.72 | 8.90 | 8.69 | 8.70 | 8.70 | -0.68% | 36,442,139 |
| Aug 28, 2025 | 8.65 | 8.77 | 8.61 | 8.76 | 8.76 | 1.04% | 38,274,774 |
| Aug 27, 2025 | 8.77 | 8.77 | 8.63 | 8.67 | 8.67 | -1.03% | 37,801,743 |
| Aug 26, 2025 | 8.84 | 8.86 | 8.76 | 8.76 | 8.76 | -1.13% | 23,717,441 |
| Aug 25, 2025 | 8.78 | 8.88 | 8.76 | 8.86 | 8.86 | 0.68% | 27,573,100 |
| Aug 22, 2025 | 8.88 | 8.90 | 8.74 | 8.80 | 8.80 | -0.90% | 30,891,012 |
| Aug 21, 2025 | 8.78 | 8.91 | 8.74 | 8.88 | 8.88 | 1.25% | 31,007,900 |
| Aug 20, 2025 | 8.74 | 8.85 | 8.72 | 8.77 | 8.77 | 0.11% | 30,377,923 |
| Aug 19, 2025 | 8.81 | 8.84 | 8.73 | 8.76 | 8.76 | -0.90% | 24,191,610 |
| Aug 18, 2025 | 8.83 | 8.89 | 8.80 | 8.84 | 8.84 | - | 29,737,398 |
| Aug 15, 2025 | 8.95 | 8.95 | 8.71 | 8.84 | 8.84 | -1.23% | 37,667,620 |
| Aug 14, 2025 | 9.01 | 9.04 | 8.95 | 8.95 | 8.95 | -0.67% | 22,617,900 |
| Aug 13, 2025 | 9.05 | 9.06 | 9.01 | 9.01 | 9.01 | -0.44% | 18,960,803 |
| Aug 12, 2025 | 9.05 | 9.10 | 9.01 | 9.05 | 9.05 | - | 21,869,600 |
| Aug 11, 2025 | 9.20 | 9.24 | 9.02 | 9.05 | 9.05 | -1.84% | 34,833,281 |
| Aug 8, 2025 | 9.30 | 9.32 | 9.18 | 9.22 | 9.22 | -0.65% | 16,090,471 |
| Aug 7, 2025 | 9.34 | 9.36 | 9.26 | 9.28 | 9.28 | -0.54% | 14,392,277 |
| Aug 6, 2025 | 9.38 | 9.42 | 9.30 | 9.33 | 9.33 | -0.53% | 14,621,400 |
| Aug 5, 2025 | 9.27 | 9.39 | 9.22 | 9.38 | 9.38 | 1.52% | 22,947,900 |
| Aug 4, 2025 | 9.06 | 9.33 | 9.06 | 9.24 | 9.24 | 1.87% | 37,250,713 |
| Aug 1, 2025 | 9.06 | 9.15 | 9.01 | 9.07 | 9.07 | -0.22% | 23,378,964 |
| Jul 31, 2025 | 9.13 | 9.21 | 9.02 | 9.09 | 9.09 | -0.66% | 30,381,744 |
| Jul 30, 2025 | 9.14 | 9.26 | 9.11 | 9.15 | 9.15 | 0.11% | 26,643,442 |
| Jul 29, 2025 | 9.34 | 9.39 | 9.10 | 9.14 | 9.14 | -2.35% | 38,283,157 |
| Jul 28, 2025 | 9.35 | 9.53 | 9.31 | 9.36 | 9.36 | -0.21% | 26,103,600 |
| Jul 25, 2025 | 9.41 | 9.46 | 9.34 | 9.38 | 9.38 | -0.53% | 21,206,821 |
| Jul 24, 2025 | 9.64 | 9.67 | 9.37 | 9.43 | 9.43 | -2.18% | 37,278,195 |
| Jul 23, 2025 | 9.63 | 9.76 | 9.60 | 9.64 | 9.64 | - | 22,893,172 |
| Jul 22, 2025 | 9.83 | 9.83 | 9.62 | 9.64 | 9.64 | -1.93% | 24,069,221 |
| Jul 21, 2025 | 9.90 | 9.94 | 9.78 | 9.83 | 9.83 | -0.71% | 20,830,514 |
| Jul 18, 2025 | 9.89 | 9.95 | 9.82 | 9.90 | 9.90 | 0.41% | 13,109,600 |
| Jul 17, 2025 | 9.87 | 9.95 | 9.82 | 9.86 | 9.86 | -0.40% | 19,907,701 |
| Jul 16, 2025 | 9.90 | 9.98 | 9.80 | 9.90 | 9.90 | -0.10% | 18,090,387 |
| Jul 15, 2025 | 9.98 | 10.05 | 9.90 | 9.91 | 9.91 | -0.50% | 17,539,780 |
| Jul 14, 2025 | 9.90 | 10.08 | 9.90 | 9.96 | 9.96 | 0.10% | 23,944,800 |
| Jul 11, 2025 | 10.05 | 10.24 | 9.93 | 9.95 | 9.95 | -1.00% | 37,301,400 |
| Jul 10, 2025 | 10.05 | 10.09 | 9.97 | 10.05 | 10.05 | 0.10% | 24,478,332 |
| Jul 9, 2025 | 9.94 | 10.05 | 9.94 | 10.04 | 10.04 | 0.50% | 14,867,906 |
| Jul 8, 2025 | 10.06 | 10.07 | 9.92 | 9.99 | 9.99 | -0.50% | 17,734,300 |
| Jul 7, 2025 | 10.09 | 10.12 | 9.96 | 10.04 | 10.04 | -0.30% | 18,869,700 |
| Jul 4, 2025 | 9.97 | 10.16 | 9.95 | 10.07 | 10.07 | 1.31% | 28,017,829 |
| Jul 3, 2025 | 9.88 | 10.04 | 9.80 | 9.94 | 9.94 | 0.81% | 29,057,032 |
| Jul 2, 2025 | 9.88 | 9.96 | 9.85 | 9.86 | 9.86 | -0.30% | 22,273,961 |
| Jul 1, 2025 | 9.77 | 9.91 | 9.70 | 9.89 | 9.89 | 1.96% | 23,090,201 |
| Jun 30, 2025 | 9.62 | 9.72 | 9.55 | 9.70 | 9.70 | -0.31% | 25,612,700 |
| Jun 27, 2025 | 10.00 | 10.05 | 9.72 | 9.73 | 9.73 | -4.42% | 44,879,460 |
| Jun 26, 2025 | 10.07 | 10.22 | 10.00 | 10.18 | 9.99 | 0.59% | 29,898,953 |
| Jun 25, 2025 | 10.06 | 10.17 | 10.00 | 10.12 | 9.93 | 0.30% | 26,649,617 |
| Jun 24, 2025 | 10.00 | 10.10 | 9.91 | 10.09 | 9.90 | 0.40% | 35,660,557 |
| Jun 23, 2025 | 9.98 | 10.07 | 9.88 | 10.05 | 9.86 | 0.20% | 35,630,180 |