Shanghai Rural Commercial Bank Co., Ltd. (SHA:601825)
China · Delayed Price · Currency is CNY 8.56
-0.02 (-0.23%)
At close: Feb 6, 2026
SHA:601825 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 8.60 | 8.66 | 8.50 | 8.57 | - | -0.12% | 16,026,796 |
| 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 |
| Jan 6, 2026 | 9.36 | 9.36 | 9.08 | 9.25 | 9.25 | -1.18% | 35,278,060 |
| Jan 5, 2026 | 9.24 | 9.41 | 9.06 | 9.36 | 9.36 | 0.75% | 36,341,670 |
| Dec 31, 2025 | 9.16 | 9.33 | 9.15 | 9.29 | 9.29 | 1.31% | 18,534,500 |
| Dec 30, 2025 | 9.16 | 9.22 | 9.06 | 9.17 | 9.17 | 0.33% | 13,401,250 |
| Dec 29, 2025 | 9.04 | 9.23 | 9.01 | 9.14 | 9.14 | 0.99% | 22,712,700 |
| 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 |