Bank of Chengdu Co., Ltd. (SHA:601838)
17.25
-0.16 (-0.92%)
Sep 30, 2025, 3:00 PM CST
Bank of Chengdu Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
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 |