Shanghai Rural Commercial Bank Co., Ltd. (SHA:601825)
China · Delayed Price · Currency is CNY 8.76
+0.17 (1.98%)
Aug 3, 2026, 3:00 PM CST
SHA:601825 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 8.65 | 8.80 | 8.50 | 8.76 | 8.76 | 1.98% | 49,325,066 |
| Jul 31, 2026 | 8.57 | 8.79 | 8.41 | 8.59 | 8.59 | -1.49% | 42,012,109 |
| Jul 30, 2026 | 8.36 | 8.73 | 8.31 | 8.72 | 8.72 | 4.56% | 43,438,435 |
| Jul 29, 2026 | 8.35 | 8.45 | 8.32 | 8.34 | 8.34 | -0.24% | 24,390,150 |
| Jul 28, 2026 | 8.34 | 8.48 | 8.30 | 8.36 | 8.36 | 0.24% | 22,151,400 |
| Jul 27, 2026 | 8.24 | 8.45 | 8.13 | 8.34 | 8.34 | 1.96% | 35,495,200 |
| Jul 24, 2026 | 8.24 | 8.29 | 8.18 | 8.18 | 8.18 | -0.37% | 20,794,167 |
| Jul 23, 2026 | 8.16 | 8.25 | 8.14 | 8.21 | 8.21 | -0.36% | 18,189,269 |
| Jul 22, 2026 | 8.22 | 8.25 | 8.08 | 8.24 | 8.24 | 0.24% | 27,445,932 |
| Jul 21, 2026 | 8.21 | 8.40 | 8.08 | 8.22 | 8.22 | -0.84% | 46,041,862 |
| Jul 20, 2026 | 8.03 | 8.32 | 7.97 | 8.29 | 8.29 | 3.75% | 41,132,875 |
| Jul 17, 2026 | 8.00 | 8.12 | 7.96 | 7.99 | 7.99 | 0.13% | 25,711,400 |
| Jul 16, 2026 | 8.04 | 8.19 | 7.93 | 7.98 | 7.98 | -0.99% | 19,459,780 |
| Jul 15, 2026 | 7.93 | 8.11 | 7.88 | 8.06 | 8.06 | 1.38% | 29,316,884 |
| Jul 14, 2026 | 7.82 | 7.98 | 7.77 | 7.95 | 7.95 | 1.27% | 23,699,866 |
| Jul 13, 2026 | 7.66 | 7.87 | 7.63 | 7.85 | 7.85 | 2.48% | 32,368,061 |
| Jul 10, 2026 | 7.75 | 7.80 | 7.63 | 7.66 | 7.66 | -1.16% | 26,739,511 |
| Jul 9, 2026 | 7.75 | 7.86 | 7.66 | 7.75 | 7.75 | -0.64% | 19,564,948 |
| Jul 8, 2026 | 7.75 | 7.83 | 7.66 | 7.80 | 7.80 | - | 22,100,520 |
| Jul 7, 2026 | 7.78 | 7.86 | 7.69 | 7.80 | 7.80 | -0.26% | 19,122,845 |
| Jul 6, 2026 | 7.50 | 7.83 | 7.46 | 7.82 | 7.82 | 3.71% | 32,699,220 |
| Jul 3, 2026 | 7.56 | 7.67 | 7.43 | 7.54 | 7.54 | -0.40% | 25,348,900 |
| Jul 2, 2026 | 7.58 | 7.79 | 7.47 | 7.57 | 7.57 | 0.66% | 31,857,230 |
| Jul 1, 2026 | 7.49 | 7.55 | 7.36 | 7.52 | 7.52 | 0.40% | 30,686,830 |
| Jun 30, 2026 | 7.85 | 7.85 | 7.44 | 7.49 | 7.49 | -4.59% | 34,580,550 |
| Jun 29, 2026 | 7.90 | 7.91 | 7.64 | 7.85 | 7.85 | -0.58% | 26,903,500 |
| Jun 26, 2026 | 8.10 | 8.20 | 8.06 | 8.09 | 7.90 | - | 19,906,896 |
| Jun 25, 2026 | 8.02 | 8.17 | 7.99 | 8.09 | 7.90 | 0.37% | 29,195,386 |
| Jun 24, 2026 | 8.37 | 8.37 | 8.06 | 8.06 | 7.87 | -3.47% | 31,588,000 |
| Jun 23, 2026 | 8.22 | 8.39 | 8.22 | 8.35 | 8.15 | 1.33% | 33,943,798 |
| Jun 22, 2026 | 8.17 | 8.36 | 8.11 | 8.24 | 8.04 | 0.49% | 31,351,020 |
| Jun 18, 2026 | 8.38 | 8.42 | 8.18 | 8.20 | 8.00 | -2.26% | 20,946,890 |
| Jun 17, 2026 | 8.50 | 8.53 | 8.32 | 8.39 | 8.19 | -0.71% | 20,229,670 |
| Jun 16, 2026 | 8.61 | 8.64 | 8.44 | 8.45 | 8.25 | -1.74% | 24,812,500 |
| Jun 15, 2026 | 8.88 | 8.90 | 8.53 | 8.60 | 8.39 | -3.15% | 31,601,120 |
| Jun 12, 2026 | 8.81 | 8.90 | 8.70 | 8.88 | 8.67 | 0.91% | 16,908,870 |
| Jun 11, 2026 | 8.96 | 8.96 | 8.77 | 8.80 | 8.59 | -1.46% | 14,641,550 |
| Jun 10, 2026 | 8.77 | 8.98 | 8.73 | 8.93 | 8.72 | 1.71% | 18,582,720 |
| Jun 9, 2026 | 8.67 | 8.83 | 8.63 | 8.78 | 8.57 | 1.27% | 16,672,595 |
| Jun 8, 2026 | 8.66 | 8.72 | 8.54 | 8.67 | 8.46 | 0.12% | 16,005,877 |
| Jun 5, 2026 | 8.65 | 8.77 | 8.60 | 8.66 | 8.45 | 0.81% | 12,429,600 |
| Jun 4, 2026 | 8.75 | 8.80 | 8.58 | 8.59 | 8.38 | -1.83% | 20,172,900 |
| Jun 3, 2026 | 8.82 | 8.83 | 8.67 | 8.75 | 8.54 | -1.02% | 24,739,720 |
| Jun 2, 2026 | 8.64 | 8.95 | 8.62 | 8.84 | 8.63 | 2.31% | 30,533,200 |
| Jun 1, 2026 | 8.50 | 8.65 | 8.46 | 8.64 | 8.43 | 1.65% | 23,074,260 |
| May 29, 2026 | 8.33 | 8.58 | 8.29 | 8.50 | 8.30 | 1.92% | 27,548,020 |
| May 28, 2026 | 8.31 | 8.41 | 8.31 | 8.34 | 8.14 | -0.36% | 13,103,200 |
| May 27, 2026 | 8.51 | 8.54 | 8.32 | 8.37 | 8.17 | -1.53% | 18,624,800 |
| May 26, 2026 | 8.51 | 8.56 | 8.43 | 8.50 | 8.30 | -0.12% | 15,322,600 |
| May 25, 2026 | 8.59 | 8.62 | 8.51 | 8.51 | 8.31 | -1.05% | 14,451,110 |