Shanghai Rural Commercial Bank Co., Ltd. (SHA:601825)
China · Delayed Price · Currency is CNY 9.05
-0.08 (-0.88%)
Dec 26, 2025, 3:00 PM CST
SHA:601825 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 9.13 | 9.20 | 9.03 | 9.05 | 9.05 | -0.88% | 18,952,220 |
| Dec 25, 2025 | 9.19 | 9.20 | 9.10 | 9.13 | 9.13 | -0.33% | 8,973,618 |
| Dec 24, 2025 | 9.19 | 9.23 | 9.10 | 9.16 | 9.16 | -0.22% | 19,278,600 |
| Dec 23, 2025 | 9.11 | 9.31 | 9.11 | 9.18 | 9.18 | 0.66% | 14,685,610 |
| Dec 22, 2025 | 9.21 | 9.24 | 9.10 | 9.12 | 9.12 | -0.98% | 15,795,400 |
| Dec 19, 2025 | 9.36 | 9.39 | 9.20 | 9.21 | 9.21 | -1.60% | 18,736,890 |
| Dec 18, 2025 | 9.25 | 9.41 | 9.18 | 9.36 | 9.36 | 1.74% | 15,725,900 |
| Dec 17, 2025 | 9.24 | 9.35 | 9.17 | 9.20 | 9.20 | -0.86% | 18,812,200 |
| Dec 16, 2025 | 9.11 | 9.29 | 9.11 | 9.28 | 9.28 | 1.87% | 19,241,690 |
| Dec 15, 2025 | 9.27 | 9.32 | 9.07 | 9.11 | 9.11 | -2.46% | 34,677,490 |
| Dec 12, 2025 | 9.45 | 9.45 | 9.18 | 9.34 | 9.34 | -0.32% | 56,750,880 |
| Dec 11, 2025 | 9.36 | 9.46 | 9.27 | 9.37 | 9.37 | 0.11% | 30,440,030 |
| Dec 10, 2025 | 9.36 | 9.52 | 9.26 | 9.36 | 9.36 | 0.21% | 26,749,060 |
| Dec 9, 2025 | 9.52 | 9.55 | 9.30 | 9.34 | 9.34 | -1.89% | 25,440,450 |
| Dec 8, 2025 | 9.41 | 9.59 | 9.33 | 9.52 | 9.52 | 1.17% | 21,454,100 |
| Dec 5, 2025 | 9.47 | 9.59 | 9.36 | 9.41 | 9.41 | - | 21,213,090 |
| Dec 4, 2025 | 9.47 | 9.61 | 9.40 | 9.41 | 9.41 | -0.42% | 17,710,690 |
| Dec 3, 2025 | 9.54 | 9.65 | 9.42 | 9.45 | 9.45 | -0.94% | 19,260,800 |
| Dec 2, 2025 | 9.44 | 9.55 | 9.38 | 9.54 | 9.54 | 1.06% | 21,218,680 |
| Dec 1, 2025 | 9.41 | 9.48 | 9.28 | 9.44 | 9.44 | 0.21% | 27,983,210 |
| Nov 28, 2025 | 9.15 | 9.47 | 9.12 | 9.42 | 9.42 | 2.95% | 47,082,440 |
| Nov 27, 2025 | 8.92 | 9.20 | 8.90 | 9.15 | 9.15 | 1.89% | 27,369,860 |
| Nov 26, 2025 | 8.95 | 9.06 | 8.89 | 8.98 | 8.98 | 0.56% | 16,131,000 |
| Nov 25, 2025 | 8.87 | 9.00 | 8.76 | 8.93 | 8.93 | 0.79% | 28,806,270 |
| Nov 24, 2025 | 8.98 | 9.03 | 8.84 | 8.86 | 8.86 | -1.34% | 22,787,760 |
| Nov 21, 2025 | 9.15 | 9.15 | 8.91 | 8.98 | 8.98 | -0.88% | 20,439,090 |
| Nov 20, 2025 | 8.96 | 9.16 | 8.91 | 9.06 | 9.06 | 1.12% | 22,350,960 |
| Nov 19, 2025 | 8.89 | 9.05 | 8.83 | 8.96 | 8.96 | 0.79% | 18,349,140 |
| Nov 18, 2025 | 8.94 | 8.98 | 8.85 | 8.89 | 8.89 | -0.34% | 11,668,700 |
| Nov 17, 2025 | 9.14 | 9.14 | 8.89 | 8.92 | 8.92 | -2.41% | 19,004,430 |
| Nov 14, 2025 | 9.11 | 9.21 | 9.04 | 9.14 | 9.14 | 0.66% | 19,076,050 |
| Nov 13, 2025 | 9.04 | 9.11 | 8.99 | 9.08 | 9.08 | 0.44% | 16,270,200 |
| Nov 12, 2025 | 9.10 | 9.15 | 9.04 | 9.04 | 9.04 | -0.33% | 14,752,400 |
| Nov 11, 2025 | 9.03 | 9.15 | 9.00 | 9.07 | 9.07 | -0.22% | 12,928,820 |
| Nov 10, 2025 | 8.89 | 9.15 | 8.84 | 9.09 | 9.09 | 2.48% | 29,099,340 |
| Nov 7, 2025 | 8.84 | 9.00 | 8.82 | 8.87 | 8.87 | 0.34% | 20,322,570 |
| Nov 6, 2025 | 8.84 | 8.89 | 8.77 | 8.84 | 8.84 | -0.23% | 20,630,630 |
| Nov 5, 2025 | 8.75 | 8.93 | 8.73 | 8.86 | 8.86 | 1.26% | 28,554,870 |
| Nov 4, 2025 | 8.65 | 8.77 | 8.58 | 8.75 | 8.75 | 1.63% | 23,429,560 |
| Nov 3, 2025 | 8.54 | 8.63 | 8.47 | 8.61 | 8.61 | 0.94% | 18,147,670 |
| Oct 31, 2025 | 8.54 | 8.58 | 8.43 | 8.53 | 8.53 | 0.47% | 20,442,120 |
| Oct 30, 2025 | 8.54 | 8.58 | 8.45 | 8.49 | 8.49 | -0.35% | 16,865,590 |
| Oct 29, 2025 | 8.69 | 8.69 | 8.48 | 8.52 | 8.52 | -2.07% | 19,319,600 |
| Oct 28, 2025 | 8.77 | 8.80 | 8.66 | 8.70 | 8.70 | -0.68% | 20,326,960 |
| Oct 27, 2025 | 8.85 | 8.88 | 8.71 | 8.76 | 8.76 | -1.13% | 23,788,670 |
| Oct 24, 2025 | 8.80 | 8.90 | 8.75 | 8.86 | 8.86 | 0.68% | 22,676,790 |
| Oct 23, 2025 | 8.83 | 8.87 | 8.75 | 8.80 | 8.80 | -0.45% | 17,260,770 |
| Oct 22, 2025 | 8.78 | 8.87 | 8.78 | 8.84 | 8.84 | 1.03% | 15,335,700 |
| Oct 21, 2025 | 8.79 | 8.84 | 8.74 | 8.75 | 8.75 | -0.46% | 18,834,220 |
| Oct 20, 2025 | 8.80 | 8.84 | 8.60 | 8.79 | 8.79 | -0.79% | 26,892,290 |