Shanghai Rural Commercial Bank Co., Ltd. (SHA:601825)
China · Delayed Price · Currency is CNY 8.61
+0.03 (0.35%)
Sep 30, 2026, 3:00 PM CST
SHA:601825 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 8.59 | 8.68 | 8.54 | 8.61 | 8.61 | 0.35% | 18,049,610 |
| Sep 29, 2026 | 8.64 | 8.66 | 8.49 | 8.58 | 8.58 | -0.35% | 16,174,850 |
| Sep 28, 2026 | 8.71 | 8.75 | 8.56 | 8.61 | 8.61 | -1.03% | 19,154,706 |
| Sep 24, 2026 | 8.63 | 8.77 | 8.57 | 8.70 | 8.70 | 0.81% | 19,364,878 |
| Sep 23, 2026 | 8.85 | 8.99 | 8.70 | 8.88 | 8.63 | - | 20,011,700 |
| Sep 22, 2026 | 8.79 | 8.92 | 8.77 | 8.88 | 8.63 | 0.68% | 18,044,278 |
| Sep 21, 2026 | 8.75 | 8.86 | 8.72 | 8.82 | 8.57 | 0.80% | 16,048,600 |
| Sep 18, 2026 | 8.68 | 8.92 | 8.65 | 8.75 | 8.50 | 0.69% | 25,898,144 |
| Sep 17, 2026 | 8.73 | 8.83 | 8.67 | 8.69 | 8.45 | -0.34% | 15,642,817 |
| Sep 16, 2026 | 8.83 | 8.87 | 8.65 | 8.72 | 8.47 | -1.02% | 22,280,500 |
| Sep 15, 2026 | 8.85 | 8.91 | 8.78 | 8.81 | 8.56 | -0.68% | 19,516,400 |
| Sep 14, 2026 | 8.85 | 8.95 | 8.79 | 8.87 | 8.62 | 0.57% | 32,484,747 |
| Sep 11, 2026 | 9.01 | 9.01 | 8.78 | 8.82 | 8.57 | -1.78% | 35,701,858 |
| Sep 10, 2026 | 8.96 | 9.05 | 8.92 | 8.98 | 8.73 | 0.22% | 18,694,100 |
| Sep 9, 2026 | 9.01 | 9.07 | 8.93 | 8.96 | 8.71 | -0.55% | 17,371,400 |
| Sep 8, 2026 | 8.84 | 9.07 | 8.84 | 9.01 | 8.76 | 1.35% | 24,423,922 |
| Sep 7, 2026 | 9.02 | 9.07 | 8.83 | 8.89 | 8.64 | -1.33% | 22,553,800 |
| Sep 4, 2026 | 8.96 | 9.07 | 8.94 | 9.01 | 8.76 | 0.22% | 19,264,104 |
| Sep 3, 2026 | 9.00 | 9.10 | 8.95 | 8.99 | 8.74 | -0.44% | 22,131,210 |
| Sep 2, 2026 | 9.08 | 9.08 | 8.97 | 9.03 | 8.78 | -0.11% | 18,219,319 |
| Sep 1, 2026 | 8.90 | 9.08 | 8.87 | 9.04 | 8.79 | 1.57% | 26,398,090 |
| Aug 31, 2026 | 8.89 | 9.02 | 8.82 | 8.90 | 8.65 | 0.79% | 19,393,608 |
| Aug 28, 2026 | 9.02 | 9.08 | 8.81 | 8.83 | 8.58 | -2.32% | 20,994,868 |
| Aug 27, 2026 | 8.92 | 9.16 | 8.87 | 9.04 | 8.79 | 0.78% | 31,783,818 |
| Aug 26, 2026 | 8.75 | 8.99 | 8.75 | 8.97 | 8.72 | 1.82% | 24,889,852 |
| Aug 25, 2026 | 8.92 | 8.97 | 8.74 | 8.81 | 8.56 | -1.12% | 32,352,680 |
| Aug 24, 2026 | 8.70 | 8.95 | 8.68 | 8.91 | 8.66 | 1.71% | 29,338,284 |
| Aug 21, 2026 | 8.72 | 8.89 | 8.72 | 8.76 | 8.51 | -0.11% | 22,029,030 |
| Aug 20, 2026 | 8.57 | 8.80 | 8.57 | 8.77 | 8.52 | 1.39% | 24,894,433 |
| Aug 19, 2026 | 8.59 | 8.72 | 8.47 | 8.65 | 8.41 | 1.05% | 31,367,305 |
| Aug 18, 2026 | 8.66 | 8.72 | 8.54 | 8.56 | 8.32 | -0.70% | 25,965,226 |
| Aug 17, 2026 | 8.65 | 8.77 | 8.60 | 8.62 | 8.38 | -0.35% | 35,543,325 |
| Aug 14, 2026 | 8.45 | 8.85 | 8.45 | 8.65 | 8.41 | 1.53% | 52,414,237 |
| Aug 13, 2026 | 8.28 | 8.58 | 8.28 | 8.52 | 8.28 | 2.65% | 31,004,603 |
| Aug 12, 2026 | 8.30 | 8.34 | 8.19 | 8.30 | 8.07 | 0.48% | 19,022,662 |
| Aug 11, 2026 | 8.24 | 8.31 | 8.22 | 8.26 | 8.03 | 0.24% | 16,198,200 |
| Aug 10, 2026 | 8.26 | 8.36 | 8.22 | 8.24 | 8.01 | -0.60% | 20,979,487 |
| Aug 7, 2026 | 8.32 | 8.36 | 8.19 | 8.29 | 8.06 | -0.84% | 24,715,710 |
| Aug 6, 2026 | 8.40 | 8.42 | 8.24 | 8.36 | 8.12 | -0.12% | 21,693,378 |
| Aug 5, 2026 | 8.58 | 8.64 | 8.35 | 8.37 | 8.13 | -2.33% | 29,517,269 |
| Aug 4, 2026 | 8.78 | 8.80 | 8.56 | 8.57 | 8.33 | -2.17% | 25,909,979 |
| Aug 3, 2026 | 8.65 | 8.80 | 8.50 | 8.76 | 8.51 | 1.98% | 49,325,066 |
| Jul 31, 2026 | 8.57 | 8.79 | 8.41 | 8.59 | 8.35 | -1.49% | 42,012,109 |
| Jul 30, 2026 | 8.36 | 8.73 | 8.31 | 8.72 | 8.47 | 4.56% | 43,438,435 |
| Jul 29, 2026 | 8.35 | 8.45 | 8.32 | 8.34 | 8.11 | -0.24% | 24,390,150 |
| Jul 28, 2026 | 8.34 | 8.48 | 8.30 | 8.36 | 8.12 | 0.24% | 22,151,400 |
| Jul 27, 2026 | 8.24 | 8.45 | 8.13 | 8.34 | 8.11 | 1.96% | 35,495,206 |
| Jul 24, 2026 | 8.24 | 8.29 | 8.18 | 8.18 | 7.95 | -0.37% | 20,794,167 |
| Jul 23, 2026 | 8.16 | 8.25 | 8.14 | 8.21 | 7.98 | -0.36% | 18,189,269 |
| Jul 22, 2026 | 8.22 | 8.25 | 8.08 | 8.24 | 8.01 | 0.24% | 27,445,932 |