Bank of Chengdu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	18.59	18.89	18.59	18.79	18.79	0.37%	15,564,038
Aug 25, 2026	18.90	18.95	18.68	18.72	18.72	-0.85%	16,741,260
Aug 24, 2026	18.61	18.91	18.53	18.88	18.88	1.23%	23,239,923
Aug 21, 2026	18.55	18.72	18.51	18.65	18.65	0.32%	18,995,470
Aug 20, 2026	18.30	18.63	18.26	18.59	18.59	0.98%	24,771,780
Aug 19, 2026	18.08	18.45	18.01	18.41	18.41	2.28%	31,431,555
Aug 18, 2026	18.05	18.22	17.95	18.00	18.00	-0.17%	19,457,227
Aug 17, 2026	18.02	18.05	17.90	18.03	18.03	-0.17%	11,543,143
Aug 14, 2026	18.08	18.21	18.00	18.06	18.06	-0.55%	11,068,320
Aug 13, 2026	18.12	18.19	18.04	18.16	18.16	0.06%	11,693,244
Aug 12, 2026	18.12	18.20	18.02	18.15	18.15	0.22%	11,013,784
Aug 11, 2026	18.13	18.29	18.07	18.11	18.11	0.06%	14,055,001
Aug 10, 2026	17.81	18.18	17.80	18.10	18.10	1.23%	19,436,310
Aug 7, 2026	17.93	18.05	17.77	17.88	17.88	-0.50%	15,390,129
Aug 6, 2026	17.91	18.05	17.80	17.97	17.97	0.45%	15,830,677
Aug 5, 2026	18.08	18.20	17.86	17.89	17.89	-1.00%	21,306,882
Aug 4, 2026	18.35	18.42	17.99	18.07	18.07	-2.17%	28,781,894
Aug 3, 2026	18.37	18.59	18.16	18.47	18.47	-0.16%	27,609,083
Jul 31, 2026	18.51	18.55	18.12	18.50	18.50	-1.12%	33,304,980
Jul 30, 2026	18.47	18.77	18.41	18.71	18.71	1.24%	20,627,390
Jul 29, 2026	18.41	18.55	18.36	18.48	18.48	0.43%	17,515,816
Jul 28, 2026	18.27	18.48	18.17	18.40	18.40	1.04%	20,556,816
Jul 27, 2026	18.42	18.47	18.11	18.21	18.21	-1.30%	25,903,870
Jul 24, 2026	18.53	18.69	18.38	18.45	18.45	-0.75%	14,128,900
Jul 23, 2026	18.42	18.65	18.34	18.59	18.59	0.38%	15,987,424
Jul 22, 2026	18.14	18.58	17.99	18.52	18.52	2.21%	23,295,378
Jul 21, 2026	18.48	18.75	18.09	18.12	18.12	-1.95%	29,692,553
Jul 20, 2026	18.21	18.63	18.20	18.48	18.48	1.26%	26,003,350
Jul 17, 2026	18.30	18.61	18.21	18.25	18.25	-0.22%	24,193,318
Jul 16, 2026	18.22	18.46	18.01	18.29	18.29	-0.11%	17,646,520
Jul 15, 2026	17.79	18.36	17.73	18.31	18.31	2.92%	29,045,330
Jul 14, 2026	17.99	18.04	17.70	17.79	17.79	-1.28%	24,080,964
Jul 13, 2026	18.00	18.25	17.78	18.02	18.02	-0.33%	26,184,460
Jul 10, 2026	18.87	19.21	18.79	19.00	18.08	0.58%	26,856,794
Jul 9, 2026	19.00	19.02	18.74	18.89	17.97	-0.74%	15,690,903
Jul 8, 2026	18.69	19.09	18.58	19.03	18.11	1.49%	17,081,007
Jul 7, 2026	18.77	18.88	18.44	18.75	17.84	0.32%	15,694,660
Jul 6, 2026	18.28	19.01	18.22	18.69	17.78	1.63%	18,704,803
Jul 3, 2026	18.35	18.57	18.16	18.39	17.50	0.05%	15,278,197
Jul 2, 2026	17.97	18.47	17.94	18.38	17.49	2.85%	20,617,074
Jul 1, 2026	17.70	17.94	17.53	17.87	17.00	0.96%	17,920,852
Jun 30, 2026	17.99	18.03	17.60	17.70	16.84	-1.83%	18,363,305
Jun 29, 2026	17.90	18.20	17.50	18.03	17.16	0.39%	19,777,848
Jun 26, 2026	17.93	18.07	17.70	17.96	17.09	0.17%	19,950,434
Jun 25, 2026	17.83	18.26	17.80	17.93	17.06	-0.28%	24,161,885
Jun 24, 2026	18.68	18.68	17.94	17.98	17.11	-4.00%	24,950,677
Jun 23, 2026	18.34	18.79	18.25	18.73	17.82	1.85%	27,329,540
Jun 22, 2026	18.46	18.50	18.13	18.39	17.50	-1.45%	25,825,861
Jun 18, 2026	19.15	19.27	18.64	18.66	17.76	-2.96%	20,732,500
Jun 17, 2026	19.61	19.79	19.15	19.23	18.30	-1.54%	17,424,930