Skip to main content
logo
Bank of Chengdu Co., Ltd. (SHA:601838)
China flag China · Delayed Price · Currency is CNY
19.18
+0.03 (0.16%)
May 6, 2026, 3:00 PM CST

Bank of Chengdu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 202619.1019.2018.7819.1819.180.16%25,614,620
Apr 30, 202618.9819.2218.8519.1519.150.79%23,216,970
Apr 29, 202618.7419.0418.5619.0019.001.39%32,935,960
Apr 28, 202618.4718.8018.4218.7418.741.63%26,207,270
Apr 27, 202618.4118.5718.3418.4418.440.38%24,648,740
Apr 24, 202618.1218.4317.9818.3718.371.16%34,489,840
Apr 23, 202617.4918.1817.4218.1618.163.24%56,928,580
Apr 22, 202617.6917.7817.5917.5917.59-0.51%13,210,710
Apr 21, 202617.4917.7817.4717.6817.681.20%21,231,150
Apr 20, 202617.2117.4817.1817.4717.471.39%18,842,470
Apr 17, 202617.2617.2917.1217.2317.23-0.23%18,054,930
Apr 16, 202617.4217.5217.2417.2717.27-0.69%19,972,990
Apr 15, 202617.3217.4017.2417.3917.390.58%12,360,300
Apr 14, 202617.2317.4517.2217.2917.290.35%12,560,710
Apr 13, 202617.4117.4817.2017.2317.23-1.15%15,824,500
Apr 10, 202617.2917.5417.2517.4317.431.04%27,270,040
Apr 9, 202617.2417.3617.1317.2517.25-0.23%16,884,360
Apr 8, 202617.1517.2917.0417.2917.290.88%22,071,860
Apr 7, 202617.1617.2517.0617.1417.14-0.12%16,807,660
Apr 3, 202617.3217.3217.0817.1617.16-0.92%16,229,300
Apr 2, 202617.1117.4117.1117.3217.321.05%22,448,060
Apr 1, 202617.1617.2517.0917.1417.140.12%15,474,280
Mar 31, 202617.0817.2617.0817.1217.120.23%14,850,840
Mar 30, 202616.9917.2016.9317.0817.080.18%13,643,093
Mar 27, 202617.1317.2817.0317.0517.05-0.35%14,972,117
Mar 26, 202617.0217.3116.9817.1117.110.53%21,196,580
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