Skip to main content
logo
Bank of Chengdu Co., Ltd. (SHA:601838)
China flag China · Delayed Price · Currency is CNY
17.19
+0.17 (1.00%)
Mar 26, 2026, 11:25 AM CST

Bank of Chengdu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 202617.0217.3116.9817.18-0.94%14,461,434
Mar 25, 202617.0517.1416.8617.0217.02-0.18%22,016,990
Mar 24, 202616.6817.0916.6517.0517.052.46%26,793,890
Mar 23, 202616.9716.9816.5616.6416.64-2.63%31,447,430
Mar 20, 202617.0717.2016.9717.0917.09-0.23%18,129,060
Mar 19, 202617.2817.4017.0717.1317.13-1.21%19,117,920
Mar 18, 202617.4017.4617.2317.3417.34-0.40%19,552,774
Mar 17, 202617.2317.5517.1917.4117.411.04%27,304,850
Mar 16, 202617.1517.3617.0917.2317.230.47%28,948,000
Mar 13, 202617.1717.3917.0717.1517.15-0.29%31,910,890
Mar 12, 202617.1817.2917.1417.2017.20-0.46%24,442,930
Mar 11, 202616.9917.2916.9417.2817.281.71%40,904,890
Mar 10, 202616.9017.0716.7716.9916.990.47%31,451,390
Mar 9, 202616.8816.9916.8016.9116.91-0.18%38,474,580
Mar 6, 202616.8016.9716.7216.9416.940.65%26,894,700
Mar 5, 202616.6016.8516.5516.8316.831.02%26,723,736
Mar 4, 202616.6516.7516.4316.6616.66-0.60%33,522,130
Mar 3, 202616.7416.9116.5116.7616.760.12%40,157,240
Mar 2, 202616.1416.8016.0716.7416.743.53%73,000,340
Feb 27, 202616.1616.3216.1416.1716.17-0.12%19,949,230
Feb 26, 202616.0616.2216.0316.1916.190.81%22,165,510
Feb 25, 202616.1716.2116.0216.0616.06-0.56%24,211,920
Feb 24, 202616.2916.3816.1316.1516.15-0.80%18,976,930
Feb 13, 202616.4016.4416.2616.2816.28-0.49%13,197,480
Feb 12, 202616.5416.5616.3316.3616.36-1.09%20,432,540
Feb 11, 202616.5316.5916.4516.5416.540.06%16,311,200
Feb 10, 202616.4516.5716.4316.5316.530.36%18,697,480
Feb 9, 202616.3016.5216.1916.4716.470.67%28,709,730
Feb 6, 202616.3916.4916.2616.3616.36-0.06%28,413,302
Feb 5, 202616.0716.4016.0616.3716.371.93%39,275,356
Feb 4, 202615.8016.1015.8016.0616.061.52%25,286,660
Feb 3, 202616.0516.1015.7615.8215.82-1.62%44,702,090
Feb 2, 202616.1216.4116.0516.0816.08-0.25%44,338,860
Jan 30, 202616.1916.3216.1116.1216.12-0.19%50,193,910
Jan 29, 202615.7516.1815.7516.1516.152.34%59,321,190
Jan 28, 202615.7116.0215.6515.7815.780.25%51,725,226
Jan 27, 202615.7715.9515.7115.7415.74-0.19%31,354,798
Jan 26, 202615.6215.8915.5915.7715.770.57%36,809,540
Jan 23, 202615.8415.8915.6115.6815.68-1.13%33,141,010
Jan 22, 202615.7116.0815.6915.8615.860.89%33,479,170
Jan 21, 202615.8916.0415.7215.7215.72-1.38%31,809,870
Jan 20, 202615.4515.9615.4215.9415.943.10%60,600,608
Jan 19, 202615.7515.7615.3715.4615.46-1.90%66,345,490
Jan 16, 202615.9916.0315.7415.7615.76-1.44%36,709,784
Jan 15, 202616.0816.1115.9815.9915.99-0.68%36,513,110
Jan 14, 202616.3016.3016.1016.1016.10-1.17%43,365,880
Jan 13, 202616.0816.3516.0716.2916.291.24%42,638,620
Jan 12, 202616.0916.1416.0516.0916.09-0.19%29,137,620
Jan 9, 202616.2316.2416.0716.1216.12-0.68%37,915,884
Jan 8, 202616.2616.3716.1916.2316.23-0.18%32,022,565