Bank of Chengdu Co., Ltd. (SHA:601838)
18.03
-0.21 (-1.15%)
Oct 27, 2025, 11:30 AM CST
Bank of Chengdu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 18.45 | 18.55 | 18.20 | 18.24 | 18.24 | -1.62% | 22,015,718 |
| Oct 23, 2025 | 18.50 | 18.62 | 18.37 | 18.54 | 18.54 | - | 23,253,581 |
| Oct 22, 2025 | 18.31 | 18.64 | 18.31 | 18.54 | 18.54 | 0.76% | 18,175,475 |
| Oct 21, 2025 | 18.42 | 18.55 | 18.21 | 18.40 | 18.40 | -0.11% | 30,076,009 |
| Oct 20, 2025 | 18.51 | 18.55 | 18.10 | 18.42 | 18.42 | -0.49% | 34,436,112 |
| Oct 17, 2025 | 18.60 | 18.83 | 18.45 | 18.51 | 18.51 | -0.75% | 26,656,332 |
| Oct 16, 2025 | 18.33 | 18.68 | 18.28 | 18.65 | 18.65 | 1.69% | 29,646,085 |
| Oct 15, 2025 | 18.18 | 18.43 | 18.05 | 18.34 | 18.34 | 0.60% | 27,020,381 |
| Oct 14, 2025 | 17.80 | 18.35 | 17.59 | 18.23 | 18.23 | 2.01% | 48,068,700 |
| Oct 13, 2025 | 17.39 | 18.01 | 17.37 | 17.87 | 17.87 | 2.17% | 39,509,358 |
| Oct 10, 2025 | 17.32 | 17.69 | 17.29 | 17.49 | 17.49 | 0.92% | 24,261,470 |
| Oct 9, 2025 | 17.17 | 17.36 | 17.06 | 17.33 | 17.33 | 0.46% | 27,718,475 |
| Sep 30, 2025 | 17.35 | 17.47 | 17.14 | 17.25 | 17.25 | -0.92% | 27,965,298 |
| Sep 29, 2025 | 17.36 | 17.62 | 17.27 | 17.41 | 17.41 | 0.35% | 27,373,015 |
| Sep 26, 2025 | 17.19 | 17.40 | 17.05 | 17.35 | 17.35 | 0.93% | 17,780,594 |
| Sep 25, 2025 | 17.40 | 17.42 | 17.13 | 17.19 | 17.19 | -1.38% | 21,839,660 |
| Sep 24, 2025 | 17.40 | 17.53 | 17.32 | 17.43 | 17.43 | 0.17% | 17,491,556 |
| Sep 23, 2025 | 17.13 | 17.58 | 17.05 | 17.40 | 17.40 | 1.46% | 35,734,124 |
| Sep 22, 2025 | 17.47 | 17.49 | 17.04 | 17.15 | 17.15 | -2.17% | 36,733,305 |
| Sep 19, 2025 | 17.43 | 17.55 | 17.24 | 17.53 | 17.53 | 0.46% | 23,943,615 |
| Sep 18, 2025 | 17.80 | 17.88 | 17.37 | 17.45 | 17.45 | -2.02% | 32,242,121 |
| Sep 17, 2025 | 17.99 | 18.06 | 17.79 | 17.81 | 17.81 | -0.95% | 23,370,755 |
| Sep 16, 2025 | 18.15 | 18.21 | 17.96 | 17.98 | 17.98 | -0.50% | 18,747,044 |
| Sep 15, 2025 | 18.18 | 18.26 | 18.03 | 18.07 | 18.07 | -0.93% | 20,499,740 |
| 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 |