Shanghai Rural Commercial Bank Co., Ltd. (SHA:601825)
China · Delayed Price · Currency is CNY 9.30
+0.08 (0.87%)
Apr 15, 2026, 3:00 PM CST
SHA:601825 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 9.20 | 9.31 | 9.18 | 9.30 | 9.30 | 0.87% | 15,667,900 |
| Apr 14, 2026 | 9.15 | 9.26 | 9.14 | 9.22 | 9.22 | 0.55% | 9,633,560 |
| Apr 13, 2026 | 9.18 | 9.24 | 9.06 | 9.17 | 9.17 | -0.33% | 13,566,200 |
| Apr 10, 2026 | 9.05 | 9.29 | 8.98 | 9.20 | 9.20 | 1.77% | 22,728,696 |
| Apr 9, 2026 | 9.10 | 9.17 | 8.98 | 9.04 | 9.04 | -0.66% | 11,913,300 |
| Apr 8, 2026 | 9.03 | 9.13 | 8.92 | 9.10 | 9.10 | 0.78% | 21,411,400 |
| Apr 7, 2026 | 9.15 | 9.19 | 8.99 | 9.03 | 9.03 | -1.31% | 16,420,600 |
| Apr 3, 2026 | 9.25 | 9.27 | 9.10 | 9.15 | 9.15 | -1.08% | 15,633,300 |
| Apr 2, 2026 | 9.14 | 9.30 | 9.11 | 9.25 | 9.25 | 1.09% | 18,309,240 |
| Apr 1, 2026 | 9.11 | 9.32 | 9.06 | 9.15 | 9.15 | 0.44% | 24,027,692 |
| Mar 31, 2026 | 9.00 | 9.16 | 8.95 | 9.11 | 9.11 | 1.45% | 24,826,880 |
| Mar 30, 2026 | 8.83 | 9.04 | 8.82 | 8.98 | 8.98 | 0.90% | 16,638,100 |
| Mar 27, 2026 | 8.99 | 9.04 | 8.87 | 8.90 | 8.90 | -0.89% | 14,905,031 |
| Mar 26, 2026 | 8.85 | 9.01 | 8.82 | 8.98 | 8.98 | 1.13% | 28,363,030 |
| 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 |