Shanghai Rural Commercial Bank Co., Ltd. (SHA:601825)
China · Delayed Price · Currency is CNY 8.34
-0.03 (-0.36%)
May 28, 2026, 3:00 PM CST
SHA:601825 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 24,027,690 |
| 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% | 14,905,030 |
| 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% | 14,560,790 |
| 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 |