Skip to main content
logo
Bank of Chengdu Co., Ltd. (SHA:601838)
China flag China · Delayed Price · Currency is CNY
16.37
-0.06 (-0.37%)
At close: Dec 26, 2025

Bank of Chengdu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202516.4216.4316.3516.3716.37-0.37%17,870,580
Dec 25, 202516.4516.5316.4016.4316.43-0.06%14,753,610
Dec 24, 202516.5016.5316.3816.4416.44-0.36%15,367,570
Dec 23, 202516.5516.6416.4916.5016.50-0.18%17,797,270
Dec 22, 202516.6416.6416.5016.5316.53-0.66%20,020,910
Dec 19, 202516.5716.6816.5116.6416.64-22,309,267
Dec 18, 202516.4016.6616.3816.6416.641.34%24,399,793
Dec 17, 202516.4616.4716.3016.4216.42-0.18%22,863,427
Dec 16, 202516.5116.7016.3816.4516.45-0.54%24,297,840
Dec 15, 202516.3416.6116.3316.5416.541.16%40,669,940
Dec 12, 202516.4616.5416.3416.3516.35-0.49%39,085,530
Dec 11, 202516.5016.6016.4316.4316.43-0.54%24,169,030
Dec 10, 202516.7516.8216.4016.5216.52-1.31%34,278,430
Dec 9, 202516.8116.9116.7416.7416.74-0.48%22,148,680
Dec 8, 202516.9517.0016.7916.8216.82-0.77%34,021,210
Dec 5, 202517.1017.2016.8716.9516.95-1.11%28,502,290
Dec 4, 202517.1717.2017.0717.1417.14-0.29%17,112,560
Dec 3, 202517.2117.3017.1517.1917.19-0.12%23,565,700
Dec 2, 202517.1617.2517.1017.2117.210.23%17,655,820
Dec 1, 202516.8817.1816.8817.1717.171.78%46,678,210
Nov 28, 202516.9717.0016.8516.8716.87-0.82%22,353,620
Nov 27, 202516.8017.0916.7417.0117.011.13%39,413,390
Nov 26, 202516.8916.9616.7616.8216.82-0.53%35,468,219
Nov 25, 202516.9416.9816.8016.9116.91-0.18%35,284,703
Nov 24, 202516.7617.0516.7216.9416.941.32%49,698,453
Nov 21, 202516.8017.0016.7116.7216.72-0.71%39,880,780
Nov 20, 202516.6816.9316.6516.8416.840.84%31,153,270
Nov 19, 202516.6316.7316.6016.7016.700.48%17,302,230
Nov 18, 202516.7116.7816.6016.6216.62-0.48%24,526,930
Nov 17, 202517.0817.0816.6916.7016.70-2.11%49,932,220
Nov 14, 202517.0217.1817.0217.0617.06-27,042,280
Nov 13, 202517.1517.2116.9617.0617.06-0.47%40,390,140
Nov 12, 202517.1517.3117.1317.1417.140.06%38,925,120
Nov 11, 202517.1117.1417.0317.1317.130.23%24,270,980
Nov 10, 202516.9717.2216.9217.0917.090.65%47,034,160
Nov 7, 202516.9617.0316.9116.9816.980.24%29,111,430
Nov 6, 202517.0117.0916.9116.9416.94-0.70%45,696,670
Nov 5, 202517.0417.2317.0017.0617.060.35%50,797,930
Nov 4, 202516.8717.0716.8717.0017.001.01%51,064,300
Nov 3, 202516.8116.9016.7016.8316.830.12%41,732,150
Oct 31, 202516.8716.9216.7616.8116.81-0.30%39,545,590
Oct 30, 202517.0817.1516.8316.8616.86-1.23%62,058,040
Oct 29, 202517.5417.6917.0017.0717.07-5.74%129,802,900
Oct 28, 202518.0418.1817.7918.1118.110.84%31,410,280
Oct 27, 202518.1818.1917.9117.9617.96-1.54%47,409,880
Oct 24, 202518.4518.5518.2018.2418.24-1.62%22,015,710
Oct 23, 202518.5018.6218.3718.5418.54-23,253,580
Oct 22, 202518.3118.6418.3118.5418.540.76%18,175,470
Oct 21, 202518.4218.5518.2118.4018.40-0.11%30,076,000
Oct 20, 202518.5118.5518.1018.4218.42-0.49%34,436,110