Shanghai Rural Commercial Bank Co., Ltd. (SHA:601825)
China · Delayed Price · Currency is CNY 8.98
+0.10 (1.13%)
Mar 26, 2026, 11:15 AM CST
SHA:601825 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 8.87 | 8.89 | 8.76 | 8.88 | 8.88 | -0.11% | 14,727,390 |
| Mar 24, 2026 | 8.64 | 8.92 | 8.59 | 8.89 | 8.89 | 3.01% | 21,336,300 |
| Mar 23, 2026 | 8.80 | 8.81 | 8.59 | 8.63 | 8.63 | -1.82% | 30,095,960 |
| Mar 20, 2026 | 8.89 | 8.89 | 8.75 | 8.79 | 8.79 | -0.34% | 14,560,796 |
| Mar 19, 2026 | 8.92 | 8.94 | 8.80 | 8.82 | 8.82 | -0.90% | 13,052,700 |
| Mar 18, 2026 | 8.95 | 8.95 | 8.84 | 8.90 | 8.90 | -0.34% | 13,645,900 |
| Mar 17, 2026 | 8.89 | 8.96 | 8.85 | 8.93 | 8.93 | 0.34% | 16,009,220 |
| Mar 16, 2026 | 8.81 | 8.92 | 8.76 | 8.90 | 8.90 | 1.02% | 22,292,330 |
| Mar 13, 2026 | 8.64 | 8.87 | 8.60 | 8.81 | 8.81 | 1.97% | 27,388,500 |
| Mar 12, 2026 | 8.52 | 8.67 | 8.49 | 8.64 | 8.64 | 1.41% | 22,475,870 |
| Mar 11, 2026 | 8.49 | 8.53 | 8.43 | 8.52 | 8.52 | 0.47% | 13,072,360 |
| Mar 10, 2026 | 8.43 | 8.50 | 8.37 | 8.48 | 8.48 | 0.71% | 13,186,960 |
| Mar 9, 2026 | 8.53 | 8.58 | 8.38 | 8.42 | 8.42 | -1.75% | 23,150,440 |
| Mar 6, 2026 | 8.48 | 8.57 | 8.44 | 8.57 | 8.57 | 1.06% | 18,925,158 |
| Mar 5, 2026 | 8.35 | 8.50 | 8.35 | 8.48 | 8.48 | 1.31% | 16,770,090 |
| Mar 4, 2026 | 8.41 | 8.45 | 8.27 | 8.37 | 8.37 | -0.95% | 26,912,582 |
| Mar 3, 2026 | 8.39 | 8.52 | 8.35 | 8.45 | 8.45 | 0.72% | 26,114,482 |
| Mar 2, 2026 | 8.37 | 8.48 | 8.33 | 8.39 | 8.39 | -0.24% | 18,043,545 |
| Feb 27, 2026 | 8.40 | 8.47 | 8.37 | 8.41 | 8.41 | 0.48% | 12,596,890 |
| Feb 26, 2026 | 8.38 | 8.46 | 8.36 | 8.37 | 8.37 | 0.12% | 10,900,410 |
| Feb 25, 2026 | 8.47 | 8.48 | 8.35 | 8.36 | 8.36 | -0.95% | 18,976,580 |
| Feb 24, 2026 | 8.47 | 8.55 | 8.43 | 8.44 | 8.44 | -0.47% | 12,886,600 |
| Feb 13, 2026 | 8.56 | 8.62 | 8.46 | 8.48 | 8.48 | -0.93% | 17,593,300 |
| Feb 12, 2026 | 8.67 | 8.68 | 8.48 | 8.56 | 8.56 | -1.04% | 20,547,020 |
| Feb 11, 2026 | 8.67 | 8.70 | 8.61 | 8.65 | 8.65 | 0.12% | 14,730,980 |
| Feb 10, 2026 | 8.60 | 8.66 | 8.56 | 8.64 | 8.64 | 0.70% | 15,048,230 |
| Feb 9, 2026 | 8.53 | 8.60 | 8.48 | 8.58 | 8.58 | 0.23% | 13,882,300 |
| Feb 6, 2026 | 8.60 | 8.66 | 8.50 | 8.56 | 8.56 | -0.23% | 17,407,360 |
| Feb 5, 2026 | 8.38 | 8.59 | 8.36 | 8.58 | 8.58 | 2.75% | 33,124,570 |
| Feb 4, 2026 | 8.24 | 8.37 | 8.23 | 8.35 | 8.35 | 1.33% | 20,659,626 |
| Feb 3, 2026 | 8.36 | 8.38 | 8.20 | 8.24 | 8.24 | -1.44% | 28,609,930 |
| Feb 2, 2026 | 8.50 | 8.54 | 8.32 | 8.36 | 8.36 | -2.68% | 42,867,160 |
| Jan 30, 2026 | 8.52 | 8.73 | 8.40 | 8.59 | 8.59 | 0.94% | 49,961,895 |
| Jan 29, 2026 | 8.31 | 8.52 | 8.28 | 8.51 | 8.51 | 2.28% | 54,014,512 |
| Jan 28, 2026 | 8.33 | 8.39 | 8.26 | 8.32 | 8.32 | - | 43,713,100 |
| Jan 27, 2026 | 8.40 | 8.48 | 8.30 | 8.32 | 8.32 | -0.95% | 26,467,882 |
| Jan 26, 2026 | 8.49 | 8.50 | 8.38 | 8.40 | 8.40 | -1.06% | 37,769,831 |
| Jan 23, 2026 | 8.57 | 8.60 | 8.45 | 8.49 | 8.49 | -0.82% | 33,708,990 |
| Jan 22, 2026 | 8.61 | 8.69 | 8.53 | 8.56 | 8.56 | -0.47% | 24,430,550 |
| Jan 21, 2026 | 8.79 | 8.83 | 8.58 | 8.60 | 8.60 | -1.83% | 30,151,400 |
| Jan 20, 2026 | 8.71 | 8.82 | 8.65 | 8.76 | 8.76 | 0.92% | 26,781,700 |
| Jan 19, 2026 | 8.78 | 8.81 | 8.64 | 8.68 | 8.68 | -1.03% | 27,500,040 |
| Jan 16, 2026 | 8.78 | 8.85 | 8.70 | 8.77 | 8.77 | - | 32,598,524 |
| Jan 15, 2026 | 8.92 | 8.95 | 8.76 | 8.77 | 8.77 | -1.57% | 26,834,110 |
| Jan 14, 2026 | 9.01 | 9.03 | 8.88 | 8.91 | 8.91 | -1.33% | 29,189,680 |
| Jan 13, 2026 | 9.01 | 9.10 | 8.99 | 9.03 | 9.03 | - | 18,711,510 |
| Jan 12, 2026 | 8.98 | 9.09 | 8.95 | 9.03 | 9.03 | - | 17,043,440 |
| Jan 9, 2026 | 9.12 | 9.12 | 8.88 | 9.03 | 9.03 | -0.55% | 29,185,650 |
| Jan 8, 2026 | 9.17 | 9.19 | 9.07 | 9.08 | 9.08 | -0.77% | 13,648,711 |
| Jan 7, 2026 | 9.27 | 9.27 | 9.15 | 9.15 | 9.15 | -1.08% | 11,481,930 |