Shanghai Rural Commercial Bank Co., Ltd. (SHA:601825)
China · Delayed Price · Currency is CNY 8.27
-0.35 (-4.06%)
Sep 26, 2025, 2:45 PM CST
SHA:601825 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.37 | 8.37 | 8.17 | 8.24 | 8.24 | -4.41% | 16,321,633 |
| Sep 25, 2025 | 8.68 | 8.69 | 8.55 | 8.62 | 8.62 | -0.58% | 20,853,353 |
| Sep 24, 2025 | 8.57 | 8.73 | 8.57 | 8.67 | 8.67 | 0.70% | 24,474,251 |
| Sep 23, 2025 | 8.59 | 8.68 | 8.53 | 8.61 | 8.61 | 0.23% | 27,972,500 |
| Sep 22, 2025 | 8.48 | 8.63 | 8.45 | 8.59 | 8.59 | 1.30% | 30,143,303 |
| Sep 19, 2025 | 8.41 | 8.48 | 8.34 | 8.48 | 8.48 | 0.83% | 17,963,700 |
| Sep 18, 2025 | 8.50 | 8.51 | 8.37 | 8.41 | 8.41 | -0.94% | 23,364,267 |
| Sep 17, 2025 | 8.56 | 8.58 | 8.48 | 8.49 | 8.49 | -0.82% | 17,316,924 |
| Sep 16, 2025 | 8.59 | 8.61 | 8.54 | 8.56 | 8.56 | - | 19,478,970 |
| Sep 15, 2025 | 8.66 | 8.69 | 8.55 | 8.56 | 8.56 | -1.38% | 25,977,260 |
| Sep 12, 2025 | 8.74 | 8.77 | 8.67 | 8.68 | 8.68 | -0.69% | 20,751,989 |
| Sep 11, 2025 | 8.71 | 8.78 | 8.68 | 8.74 | 8.74 | 0.11% | 24,364,964 |
| Sep 10, 2025 | 8.76 | 8.78 | 8.70 | 8.73 | 8.73 | -0.23% | 18,057,992 |
| Sep 9, 2025 | 8.74 | 8.77 | 8.69 | 8.75 | 8.75 | 0.46% | 17,961,700 |
| Sep 8, 2025 | 8.72 | 8.83 | 8.66 | 8.71 | 8.71 | -0.11% | 25,305,791 |
| Sep 5, 2025 | 8.80 | 8.82 | 8.68 | 8.72 | 8.72 | -1.13% | 24,439,978 |
| Sep 4, 2025 | 8.90 | 8.92 | 8.71 | 8.82 | 8.82 | -1.34% | 36,790,334 |
| Sep 3, 2025 | 9.06 | 9.09 | 8.86 | 8.94 | 8.94 | -1.65% | 41,467,412 |
| Sep 2, 2025 | 8.78 | 9.10 | 8.72 | 9.09 | 9.09 | 3.89% | 81,459,539 |
| Sep 1, 2025 | 8.70 | 8.90 | 8.64 | 8.75 | 8.75 | 0.57% | 56,099,083 |
| 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 |