Shanghai Rural Commercial Bank Co., Ltd. (SHA:601825)
China · Delayed Price · Currency is CNY 8.20
-0.19 (-2.26%)
Jun 18, 2026, 3:00 PM CST
SHA:601825 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 8.38 | 8.42 | 8.18 | 8.20 | 8.20 | -2.26% | 20,946,890 |
| Jun 17, 2026 | 8.50 | 8.53 | 8.32 | 8.39 | 8.39 | -0.71% | 20,229,670 |
| Jun 16, 2026 | 8.61 | 8.64 | 8.44 | 8.45 | 8.45 | -1.74% | 24,812,500 |
| Jun 15, 2026 | 8.88 | 8.90 | 8.53 | 8.60 | 8.60 | -3.15% | 31,601,122 |
| Jun 12, 2026 | 8.81 | 8.90 | 8.70 | 8.88 | 8.88 | 0.91% | 16,908,877 |
| Jun 11, 2026 | 8.96 | 8.96 | 8.77 | 8.80 | 8.80 | -1.46% | 14,641,556 |
| Jun 10, 2026 | 8.77 | 8.98 | 8.73 | 8.93 | 8.93 | 1.71% | 18,582,723 |
| Jun 9, 2026 | 8.67 | 8.83 | 8.63 | 8.78 | 8.78 | 1.27% | 16,672,595 |
| Jun 8, 2026 | 8.66 | 8.72 | 8.54 | 8.67 | 8.67 | 0.12% | 16,005,877 |
| Jun 5, 2026 | 8.65 | 8.77 | 8.60 | 8.66 | 8.66 | 0.81% | 12,429,600 |
| Jun 4, 2026 | 8.75 | 8.80 | 8.58 | 8.59 | 8.59 | -1.83% | 20,172,906 |
| Jun 3, 2026 | 8.82 | 8.83 | 8.67 | 8.75 | 8.75 | -1.02% | 24,739,727 |
| Jun 2, 2026 | 8.64 | 8.95 | 8.62 | 8.84 | 8.84 | 2.31% | 30,533,207 |
| Jun 1, 2026 | 8.50 | 8.65 | 8.46 | 8.64 | 8.64 | 1.65% | 23,074,260 |
| May 29, 2026 | 8.33 | 8.58 | 8.29 | 8.50 | 8.50 | 1.92% | 27,548,029 |
| May 28, 2026 | 8.31 | 8.41 | 8.31 | 8.34 | 8.34 | -0.36% | 13,103,200 |
| May 27, 2026 | 8.51 | 8.54 | 8.32 | 8.37 | 8.37 | -1.53% | 18,624,800 |
| May 26, 2026 | 8.51 | 8.56 | 8.43 | 8.50 | 8.50 | -0.12% | 15,322,600 |
| May 25, 2026 | 8.59 | 8.62 | 8.51 | 8.51 | 8.51 | -1.05% | 14,451,119 |
| May 22, 2026 | 8.60 | 8.69 | 8.56 | 8.60 | 8.60 | -0.35% | 14,034,119 |
| May 21, 2026 | 8.69 | 8.73 | 8.62 | 8.63 | 8.63 | -0.69% | 16,245,360 |
| May 20, 2026 | 8.83 | 8.86 | 8.69 | 8.69 | 8.69 | -1.25% | 11,584,010 |
| May 19, 2026 | 8.70 | 8.84 | 8.65 | 8.80 | 8.80 | 1.15% | 18,381,800 |
| May 18, 2026 | 8.74 | 8.87 | 8.66 | 8.70 | 8.70 | -1.25% | 15,248,820 |
| May 15, 2026 | 8.78 | 8.93 | 8.74 | 8.81 | 8.81 | 0.57% | 21,554,340 |
| May 14, 2026 | 8.63 | 8.81 | 8.61 | 8.76 | 8.76 | 1.39% | 20,621,880 |
| May 13, 2026 | 8.61 | 8.73 | 8.58 | 8.64 | 8.64 | 0.35% | 23,634,810 |
| May 12, 2026 | 8.61 | 8.69 | 8.58 | 8.61 | 8.61 | 0.12% | 25,265,710 |
| May 11, 2026 | 8.76 | 8.79 | 8.58 | 8.60 | 8.60 | -2.27% | 30,285,040 |
| May 8, 2026 | 8.77 | 9.02 | 8.76 | 8.80 | 8.80 | 0.46% | 24,202,050 |
| May 7, 2026 | 8.70 | 8.94 | 8.66 | 8.76 | 8.76 | 0.11% | 36,376,010 |
| May 6, 2026 | 8.96 | 8.97 | 8.51 | 8.75 | 8.75 | -2.56% | 50,104,300 |
| Apr 30, 2026 | 8.92 | 9.00 | 8.82 | 8.98 | 8.98 | 0.45% | 19,485,510 |
| Apr 29, 2026 | 9.06 | 9.15 | 8.92 | 8.94 | 8.94 | -1.22% | 19,802,700 |
| Apr 28, 2026 | 8.95 | 9.09 | 8.91 | 9.05 | 9.05 | 0.78% | 20,573,240 |
| Apr 27, 2026 | 9.10 | 9.19 | 8.92 | 8.98 | 8.98 | -1.64% | 30,586,210 |
| Apr 24, 2026 | 8.88 | 9.24 | 8.85 | 9.13 | 9.13 | 2.70% | 32,673,420 |
| Apr 23, 2026 | 9.05 | 9.12 | 8.75 | 8.89 | 8.89 | -1.98% | 37,224,830 |
| Apr 22, 2026 | 9.11 | 9.16 | 9.05 | 9.07 | 9.07 | -0.87% | 11,607,900 |
| Apr 21, 2026 | 9.14 | 9.24 | 9.12 | 9.15 | 9.15 | 0.11% | 15,433,300 |
| Apr 20, 2026 | 9.12 | 9.29 | 9.10 | 9.14 | 9.14 | - | 18,757,130 |
| Apr 17, 2026 | 9.17 | 9.22 | 9.09 | 9.14 | 9.14 | -0.33% | 13,048,740 |
| Apr 16, 2026 | 9.25 | 9.36 | 9.17 | 9.17 | 9.17 | -1.40% | 16,485,910 |
| 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% | 22,728,690 |
| 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 |