Bank of Chengdu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	18.87	19.21	18.79	19.00	19.00	0.58%	26,856,794
Jul 9, 2026	19.00	19.02	18.74	18.89	18.89	-0.74%	15,690,903
Jul 8, 2026	18.69	19.09	18.58	19.03	19.03	1.49%	17,081,007
Jul 7, 2026	18.77	18.88	18.44	18.75	18.75	0.32%	15,694,660
Jul 6, 2026	18.28	19.01	18.22	18.69	18.69	1.63%	18,704,803
Jul 3, 2026	18.35	18.57	18.16	18.39	18.39	0.05%	15,278,197
Jul 2, 2026	17.97	18.47	17.94	18.38	18.38	2.85%	20,617,074
Jul 1, 2026	17.70	17.94	17.53	17.87	17.87	0.96%	17,920,852
Jun 30, 2026	17.99	18.03	17.60	17.70	17.70	-1.83%	18,363,305
Jun 29, 2026	17.90	18.20	17.50	18.03	18.03	0.39%	19,777,848
Jun 26, 2026	17.93	18.07	17.70	17.96	17.96	0.17%	19,950,434
Jun 25, 2026	17.83	18.26	17.80	17.93	17.93	-0.28%	24,161,880
Jun 24, 2026	18.68	18.68	17.94	17.98	17.98	-4.00%	24,950,670
Jun 23, 2026	18.34	18.79	18.25	18.73	18.73	1.85%	27,329,540
Jun 22, 2026	18.46	18.50	18.13	18.39	18.39	-1.45%	25,825,860
Jun 18, 2026	19.15	19.27	18.64	18.66	18.66	-2.96%	20,732,500
Jun 17, 2026	19.61	19.79	19.15	19.23	19.23	-1.54%	17,424,937
Jun 16, 2026	19.90	20.09	19.45	19.53	19.53	-2.50%	25,594,400
Jun 15, 2026	20.06	20.10	19.80	20.03	20.03	-0.20%	26,566,650
Jun 12, 2026	19.64	20.14	19.54	20.07	20.07	1.57%	32,573,960
Jun 11, 2026	19.84	19.96	19.65	19.76	19.76	-0.20%	27,967,320
Jun 10, 2026	19.22	19.85	19.16	19.80	19.80	2.64%	36,193,170
Jun 9, 2026	18.91	19.32	18.90	19.29	19.29	1.69%	23,830,730
Jun 8, 2026	18.99	19.19	18.90	18.97	18.97	-0.37%	20,339,210
Jun 5, 2026	18.90	19.32	18.89	19.04	19.04	1.12%	26,926,520
Jun 4, 2026	19.20	19.29	18.80	18.83	18.83	-2.38%	22,001,370
Jun 3, 2026	19.26	19.34	19.06	19.29	19.29	-0.10%	20,531,820
Jun 2, 2026	18.91	19.36	18.91	19.31	19.31	1.90%	32,548,010
Jun 1, 2026	18.60	18.99	18.47	18.95	18.95	1.88%	29,721,340
May 29, 2026	18.39	18.75	18.24	18.60	18.60	0.92%	26,461,070
May 28, 2026	18.37	18.57	18.35	18.43	18.43	0.27%	16,754,180
May 27, 2026	18.40	18.55	18.23	18.38	18.38	-0.43%	18,969,520
May 26, 2026	18.40	18.49	18.23	18.46	18.46	0.65%	19,321,480
May 25, 2026	18.48	18.56	18.27	18.34	18.34	-1.08%	19,217,680
May 22, 2026	18.63	18.71	18.47	18.54	18.54	-1.12%	16,795,160
May 21, 2026	18.65	18.82	18.46	18.75	18.75	0.37%	17,778,100
May 20, 2026	18.75	18.87	18.64	18.68	18.68	-0.32%	11,271,660
May 19, 2026	18.39	18.77	18.35	18.74	18.74	1.90%	22,767,920
May 18, 2026	18.61	18.72	18.24	18.39	18.39	-1.76%	25,054,810
May 15, 2026	18.80	18.88	18.64	18.72	18.72	-0.16%	16,790,760
May 14, 2026	18.90	19.05	18.73	18.75	18.75	-0.95%	20,639,210
May 13, 2026	18.95	19.08	18.88	18.93	18.93	-0.11%	14,748,710
May 12, 2026	19.04	19.25	18.87	18.95	18.95	-0.47%	17,634,450
May 11, 2026	18.80	19.10	18.73	19.04	19.04	0.90%	20,164,010
May 8, 2026	18.95	19.09	18.73	18.87	18.87	-0.32%	19,599,800
May 7, 2026	19.12	19.25	18.92	18.93	18.93	-1.30%	19,587,820
May 6, 2026	19.10	19.20	18.78	19.18	19.18	0.16%	25,614,620
Apr 30, 2026	18.98	19.22	18.85	19.15	19.15	0.79%	23,216,970
Apr 29, 2026	18.74	19.04	18.56	19.00	19.00	1.39%	32,935,960
Apr 28, 2026	18.47	18.80	18.42	18.74	18.74	1.63%	26,207,270