Skip to main content
logo
Bank of Chengdu Co., Ltd. (SHA:601838)
China flag China · Delayed Price · Currency is CNY
18.43
+0.05 (0.27%)
May 28, 2026, 3:00 PM CST

Bank of Chengdu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202618.3718.5718.3518.4318.430.27%16,754,180
May 27, 202618.4018.5518.2318.3818.38-0.43%18,969,520
May 26, 202618.4018.4918.2318.4618.460.65%19,321,480
May 25, 202618.4818.5618.2718.3418.34-1.08%19,217,680
May 22, 202618.6318.7118.4718.5418.54-1.12%16,795,160
May 21, 202618.6518.8218.4618.7518.750.37%17,778,100
May 20, 202618.7518.8718.6418.6818.68-0.32%11,271,660
May 19, 202618.3918.7718.3518.7418.741.90%22,767,920
May 18, 202618.6118.7218.2418.3918.39-1.76%25,054,810
May 15, 202618.8018.8818.6418.7218.72-0.16%16,790,760
May 14, 202618.9019.0518.7318.7518.75-0.95%20,639,210
May 13, 202618.9519.0818.8818.9318.93-0.11%14,748,710
May 12, 202619.0419.2518.8718.9518.95-0.47%17,634,450
May 11, 202618.8019.1018.7319.0419.040.90%20,164,010
May 8, 202618.9519.0918.7318.8718.87-0.32%19,599,800
May 7, 202619.1219.2518.9218.9318.93-1.30%19,587,820
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%13,643,090
Mar 27, 202617.1317.2817.0317.0517.05-0.35%14,972,110
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%19,552,770
Mar 17, 202617.2317.5517.1917.4117.411.04%27,304,850
Mar 16, 202617.1517.3617.0917.2317.230.47%28,948,000