Bank of Chengdu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	18.37	18.59	18.16	18.38	-	-0.65%	21,020,283
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
Jun 16, 2026	19.90	20.09	19.45	19.53	18.58	-2.50%	25,594,400
Jun 15, 2026	20.06	20.10	19.80	20.03	19.06	-0.20%	26,566,650
Jun 12, 2026	19.64	20.14	19.54	20.07	19.10	1.57%	32,573,960
Jun 11, 2026	19.84	19.96	19.65	19.76	18.80	-0.20%	27,967,320
Jun 10, 2026	19.22	19.85	19.16	19.80	18.84	2.64%	36,193,170
Jun 9, 2026	18.91	19.32	18.90	19.29	18.35	1.69%	23,830,733
Jun 8, 2026	18.99	19.19	18.90	18.97	18.05	-0.37%	20,339,219
Jun 5, 2026	18.90	19.32	18.89	19.04	18.12	1.12%	26,926,520
Jun 4, 2026	19.20	19.29	18.80	18.83	17.92	-2.38%	22,001,370
Jun 3, 2026	19.26	19.34	19.06	19.29	18.35	-0.10%	20,531,820
Jun 2, 2026	18.91	19.36	18.91	19.31	18.37	1.90%	32,548,010
Jun 1, 2026	18.60	18.99	18.47	18.95	18.03	1.88%	29,721,340
May 29, 2026	18.39	18.75	18.24	18.60	17.70	0.92%	26,461,070
May 28, 2026	18.37	18.57	18.35	18.43	17.54	0.27%	16,754,180
May 27, 2026	18.40	18.55	18.23	18.38	17.49	-0.43%	18,969,520
May 26, 2026	18.40	18.49	18.23	18.46	17.57	0.65%	19,321,480
May 25, 2026	18.48	18.56	18.27	18.34	17.45	-1.08%	19,217,680