Skip to main content
logo
Bank of Chengdu Co., Ltd. (SHA:601838)
China flag China · Delayed Price · Currency is CNY
16.70
-0.36 (-2.11%)
Nov 17, 2025, 3:00 PM CST

Bank of Chengdu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 202517.0217.1817.0217.0617.06-27,042,287
Nov 13, 202517.1517.2116.9617.0617.06-0.47%40,390,140
Nov 12, 202517.1517.3117.1317.1417.140.06%38,925,129
Nov 11, 202517.1117.1417.0317.1317.130.23%24,270,984
Nov 10, 202516.9717.2216.9217.0917.090.65%47,034,165
Nov 7, 202516.9617.0316.9116.9816.980.24%29,111,439
Nov 6, 202517.0117.0916.9116.9416.94-0.70%45,696,672
Nov 5, 202517.0417.2317.0017.0617.060.35%50,797,932
Nov 4, 202516.8717.0716.8717.0017.001.01%51,064,301
Nov 3, 202516.8116.9016.7016.8316.830.12%41,732,154
Oct 31, 202516.8716.9216.7616.8116.81-0.30%39,545,599
Oct 30, 202517.0817.1516.8316.8616.86-1.23%62,058,047
Oct 29, 202517.5417.6917.0017.0717.07-5.74%129,802,951
Oct 28, 202518.0418.1817.7918.1118.110.84%31,410,287
Oct 27, 202518.1818.1917.9117.9617.96-1.54%47,409,883
Oct 24, 202518.4518.5518.2018.2418.24-1.62%22,015,718
Oct 23, 202518.5018.6218.3718.5418.54-23,253,581
Oct 22, 202518.3118.6418.3118.5418.540.76%18,175,475
Oct 21, 202518.4218.5518.2118.4018.40-0.11%30,076,009
Oct 20, 202518.5118.5518.1018.4218.42-0.49%34,436,112
Oct 17, 202518.6018.8318.4518.5118.51-0.75%26,656,332
Oct 16, 202518.3318.6818.2818.6518.651.69%29,646,085
Oct 15, 202518.1818.4318.0518.3418.340.60%27,020,381
Oct 14, 202517.8018.3517.5918.2318.232.01%48,068,700
Oct 13, 202517.3918.0117.3717.8717.872.17%39,509,358
Oct 10, 202517.3217.6917.2917.4917.490.92%24,261,470
Oct 9, 202517.1717.3617.0617.3317.330.46%27,718,475
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