Skip to main content
logo
Bank of Chengdu Co., Ltd. (SHA:601838)
China flag China · Delayed Price · Currency is CNY
17.25
-0.16 (-0.92%)
Sep 30, 2025, 3:00 PM CST

Bank of Chengdu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202517.3517.4717.1417.2517.25-0.92%27,965,298
Sep 29, 202517.3617.6217.2717.4117.410.35%27,373,015
Sep 26, 202517.1917.4017.0517.3517.350.93%17,780,594
Sep 25, 202517.4017.4217.1317.1917.19-1.38%21,839,660
Sep 24, 202517.4017.5317.3217.4317.430.17%17,491,556
Sep 23, 202517.1317.5817.0517.4017.401.46%35,734,124
Sep 22, 202517.4717.4917.0417.1517.15-2.17%36,733,305
Sep 19, 202517.4317.5517.2417.5317.530.46%23,943,615
Sep 18, 202517.8017.8817.3717.4517.45-2.02%32,242,121
Sep 17, 202517.9918.0617.7917.8117.81-0.95%23,370,755
Sep 16, 202518.1518.2117.9617.9817.98-0.50%18,747,044
Sep 15, 202518.1818.2618.0318.0718.07-0.93%20,499,740
Sep 12, 202518.6018.6518.2218.2418.24-1.99%19,485,318
Sep 11, 202518.5018.6318.3318.6118.610.59%28,434,354
Sep 10, 202518.5718.6018.4418.5018.50-0.38%13,867,736
Sep 9, 202518.4018.5818.2818.5718.571.14%20,366,086
Sep 8, 202518.0818.4418.0018.3618.361.44%24,188,228
Sep 5, 202518.1718.2518.0218.1018.10-0.55%22,512,968
Sep 4, 202518.1918.3217.8418.2018.20-0.38%39,328,627
Sep 3, 202518.4518.5018.1118.2718.27-1.40%25,565,468
Sep 2, 202518.1718.6218.1018.5318.531.81%34,802,005
Sep 1, 202518.4518.6218.0818.2018.20-1.46%36,456,177
Aug 29, 202518.5518.7918.3418.4718.47-0.38%36,529,753
Aug 28, 202518.0518.7717.8918.5418.542.77%67,453,223
Aug 27, 202518.0018.3618.0018.0418.041.01%52,769,457
Aug 26, 202518.0018.0517.7517.8617.86-0.72%28,931,511
Aug 25, 202517.9218.1017.8517.9917.990.11%45,849,030
Aug 22, 202518.2918.2917.8717.9717.97-1.64%41,787,500
Aug 21, 202518.2118.3518.1318.2718.270.11%27,930,180
Aug 20, 202518.1118.5918.0718.2518.250.66%40,195,822
Aug 19, 202518.0718.2517.9118.1318.130.50%30,114,055
Aug 18, 202518.1918.1917.9118.0418.04-0.93%42,548,268
Aug 15, 202518.2618.2717.9218.2118.21-0.05%33,143,980
Aug 14, 202518.4018.5518.2218.2218.22-0.98%30,403,426
Aug 13, 202518.7718.8218.3618.4018.40-1.97%31,196,795
Aug 12, 202518.8619.0618.7318.7718.77-0.37%19,582,811
Aug 11, 202519.1619.3518.8318.8418.84-1.00%22,648,881
Aug 8, 202519.0919.1718.9319.0319.030.05%13,056,444
Aug 7, 202518.9319.0918.8219.0219.020.48%15,657,521
Aug 6, 202518.9619.0818.8418.9318.93-0.37%14,314,409
Aug 5, 202518.8119.0718.7519.0019.001.23%18,806,411
Aug 4, 202518.5819.0318.5818.7718.770.27%20,928,679
Aug 1, 202518.5118.8118.2618.7218.721.35%29,713,026
Jul 31, 202518.7018.7318.2418.4718.47-1.23%36,145,420
Jul 30, 202518.6318.9018.5818.7018.700.27%21,611,681
Jul 29, 202518.7219.0418.5818.6518.65-0.53%23,513,020
Jul 28, 202518.7518.8218.5818.7518.75-3.75%28,909,837
Jul 25, 202519.4119.6519.4119.4818.590.41%26,536,935
Jul 24, 202519.7719.7919.3319.4018.51-1.87%38,210,467
Jul 23, 202519.6619.9119.5319.7718.870.56%31,365,028