Bank of Chengdu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	18.60	18.65	18.22	18.24	18.24	-1.99%	19,485,318
Sep 11, 2025	18.50	18.63	18.33	18.61	18.61	0.59%	28,434,354
Sep 10, 2025	18.57	18.60	18.44	18.50	18.50	-0.38%	13,867,736
Sep 9, 2025	18.40	18.58	18.28	18.57	18.57	1.14%	20,366,086
Sep 8, 2025	18.08	18.44	18.00	18.36	18.36	1.44%	24,188,228
Sep 5, 2025	18.17	18.25	18.02	18.10	18.10	-0.55%	22,512,968
Sep 4, 2025	18.19	18.32	17.84	18.20	18.20	-0.38%	39,328,627
Sep 3, 2025	18.45	18.50	18.11	18.27	18.27	-1.40%	25,565,468
Sep 2, 2025	18.17	18.62	18.10	18.53	18.53	1.81%	34,802,005
Sep 1, 2025	18.45	18.62	18.08	18.20	18.20	-1.46%	36,456,177
Aug 29, 2025	18.55	18.79	18.34	18.47	18.47	-0.38%	36,529,753
Aug 28, 2025	18.05	18.77	17.89	18.54	18.54	2.77%	67,453,223
Aug 27, 2025	18.00	18.36	18.00	18.04	18.04	1.01%	52,769,457
Aug 26, 2025	18.00	18.05	17.75	17.86	17.86	-0.72%	28,931,511
Aug 25, 2025	17.92	18.10	17.85	17.99	17.99	0.11%	45,849,030
Aug 22, 2025	18.29	18.29	17.87	17.97	17.97	-1.64%	41,787,500
Aug 21, 2025	18.21	18.35	18.13	18.27	18.27	0.11%	27,930,180
Aug 20, 2025	18.11	18.59	18.07	18.25	18.25	0.66%	40,195,822
Aug 19, 2025	18.07	18.25	17.91	18.13	18.13	0.50%	30,114,055
Aug 18, 2025	18.19	18.19	17.91	18.04	18.04	-0.93%	42,548,268
Aug 15, 2025	18.26	18.27	17.92	18.21	18.21	-0.05%	33,143,980
Aug 14, 2025	18.40	18.55	18.22	18.22	18.22	-0.98%	30,403,426
Aug 13, 2025	18.77	18.82	18.36	18.40	18.40	-1.97%	31,196,795
Aug 12, 2025	18.86	19.06	18.73	18.77	18.77	-0.37%	19,582,811
Aug 11, 2025	19.16	19.35	18.83	18.84	18.84	-1.00%	22,648,881
Aug 8, 2025	19.09	19.17	18.93	19.03	19.03	0.05%	13,056,444
Aug 7, 2025	18.93	19.09	18.82	19.02	19.02	0.48%	15,657,521
Aug 6, 2025	18.96	19.08	18.84	18.93	18.93	-0.37%	14,314,409
Aug 5, 2025	18.81	19.07	18.75	19.00	19.00	1.23%	18,806,411
Aug 4, 2025	18.58	19.03	18.58	18.77	18.77	0.27%	20,928,679
Aug 1, 2025	18.51	18.81	18.26	18.72	18.72	1.35%	29,713,026
Jul 31, 2025	18.70	18.73	18.24	18.47	18.47	-1.23%	36,145,420
Jul 30, 2025	18.63	18.90	18.58	18.70	18.70	0.27%	21,611,681
Jul 29, 2025	18.72	19.04	18.58	18.65	18.65	-0.53%	23,513,020
Jul 28, 2025	18.75	18.82	18.58	18.75	18.75	-3.75%	28,909,837
Jul 25, 2025	19.41	19.65	19.41	19.48	18.59	0.41%	26,536,935
Jul 24, 2025	19.77	19.79	19.33	19.40	18.51	-1.87%	38,210,467
Jul 23, 2025	19.66	19.91	19.53	19.77	18.87	0.56%	31,365,028
Jul 22, 2025	20.15	20.26	19.56	19.66	18.76	-1.95%	39,525,507
Jul 21, 2025	20.30	20.34	19.92	20.05	19.13	-1.23%	27,158,356
Jul 18, 2025	20.02	20.38	19.88	20.30	19.37	1.35%	20,644,873
Jul 17, 2025	20.13	20.26	19.73	20.03	19.11	-0.10%	23,278,555
Jul 16, 2025	20.06	20.22	19.79	20.05	19.13	-0.50%	22,646,069
Jul 15, 2025	20.46	20.55	20.10	20.15	19.23	-1.13%	21,940,261
Jul 14, 2025	20.32	20.58	20.14	20.38	19.45	0.44%	27,353,007
Jul 11, 2025	20.64	20.75	20.20	20.29	19.36	-1.50%	28,773,209
Jul 10, 2025	20.54	20.71	20.49	20.60	19.66	0.54%	17,487,214
Jul 9, 2025	20.41	20.58	20.37	20.49	19.55	0.20%	15,205,695
Jul 8, 2025	20.69	20.77	20.23	20.45	19.51	-1.16%	21,616,183
Jul 7, 2025	20.69	20.80	20.53	20.69	19.74	0.10%	15,723,831