Bank of Chengdu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	19.00	19.97	19.00	19.88	19.88	5.97%	42,005,338
Oct 28, 2026	19.02	19.15	18.65	18.76	18.76	-1.78%	25,266,374
Oct 27, 2026	18.57	19.16	18.42	19.10	19.10	2.52%	36,653,822
Oct 26, 2026	18.30	18.77	18.28	18.63	18.63	1.64%	34,045,627
Oct 23, 2026	18.63	18.65	18.28	18.33	18.33	-1.66%	34,520,863
Oct 22, 2026	19.02	19.03	18.60	18.64	18.64	-1.32%	21,393,700
Oct 21, 2026	19.01	19.12	18.81	18.89	18.89	-0.94%	20,919,700
Oct 20, 2026	19.50	19.84	19.03	19.07	19.07	-2.21%	34,665,150
Oct 19, 2026	19.09	19.54	19.01	19.50	19.50	2.15%	23,521,516
Oct 16, 2026	19.20	19.39	18.98	19.09	19.09	-0.42%	22,203,644
Oct 15, 2026	19.25	19.35	19.00	19.17	19.17	-0.42%	28,537,547
Oct 14, 2026	19.30	19.65	19.21	19.25	19.25	-	25,675,782
Oct 13, 2026	19.48	19.63	19.19	19.25	19.25	-1.23%	22,884,053
Oct 12, 2026	19.29	19.53	19.29	19.49	19.49	1.04%	22,124,968
Oct 9, 2026	19.59	19.85	19.29	19.29	19.29	-1.48%	17,556,605
Oct 8, 2026	19.33	19.67	19.15	19.58	19.58	1.40%	27,828,482
Sep 30, 2026	18.90	19.49	18.89	19.31	19.31	2.28%	27,935,626
Sep 29, 2026	19.10	19.16	18.88	18.88	18.88	-0.84%	17,244,070
Sep 28, 2026	19.04	19.20	18.97	19.04	19.04	-	25,698,995
Sep 24, 2026	18.85	19.18	18.82	19.04	19.04	1.01%	19,090,317
Sep 23, 2026	18.95	19.07	18.75	18.85	18.85	-0.74%	12,077,761
Sep 22, 2026	19.04	19.08	18.72	18.99	18.99	-0.68%	22,853,400
Sep 21, 2026	19.04	19.30	18.90	19.12	19.12	-0.10%	26,435,277
Sep 18, 2026	19.31	19.44	19.12	19.14	19.14	-0.99%	20,858,698
Sep 17, 2026	19.90	19.99	19.60	19.82	19.33	-0.25%	19,226,864
Sep 16, 2026	20.03	20.15	19.73	19.87	19.38	-0.85%	19,173,402
Sep 15, 2026	20.28	20.29	19.95	20.04	19.55	-1.04%	18,726,598
Sep 14, 2026	20.09	20.39	20.00	20.25	19.75	1.00%	19,608,580
Sep 11, 2026	20.30	20.33	19.95	20.05	19.56	-1.13%	16,136,767
Sep 10, 2026	19.89	20.29	19.79	20.28	19.78	2.11%	20,055,619
Sep 9, 2026	19.81	19.95	19.75	19.86	19.37	0.25%	11,534,291
Sep 8, 2026	19.45	19.88	19.42	19.81	19.32	2.11%	23,505,363
Sep 7, 2026	19.47	19.55	19.27	19.40	18.92	-0.46%	23,350,075
Sep 4, 2026	19.34	19.60	19.34	19.49	19.01	0.46%	12,876,893
Sep 3, 2026	19.31	19.64	19.31	19.40	18.92	-0.10%	17,626,874
Sep 2, 2026	19.49	19.59	19.28	19.42	18.94	-0.05%	13,283,515
Sep 1, 2026	18.93	19.50	18.90	19.43	18.95	1.99%	28,859,038
Aug 31, 2026	18.79	19.06	18.77	19.05	18.58	1.82%	21,866,938
Aug 28, 2026	18.76	18.81	18.63	18.71	18.25	-0.27%	12,132,075
Aug 27, 2026	18.80	18.93	18.58	18.76	18.30	-0.16%	18,280,931
Aug 26, 2026	18.59	18.89	18.59	18.79	18.33	0.37%	15,564,038
Aug 25, 2026	18.90	18.95	18.68	18.72	18.26	-0.85%	16,741,260
Aug 24, 2026	18.61	18.91	18.53	18.88	18.41	1.23%	23,239,923
Aug 21, 2026	18.55	18.72	18.51	18.65	18.19	0.32%	18,995,473
Aug 20, 2026	18.30	18.63	18.26	18.59	18.13	0.98%	24,771,781
Aug 19, 2026	18.08	18.45	18.01	18.41	17.96	2.28%	31,431,555
Aug 18, 2026	18.05	18.22	17.95	18.00	17.56	-0.17%	19,457,227
Aug 17, 2026	18.02	18.05	17.90	18.03	17.59	-0.17%	11,543,143
Aug 14, 2026	18.08	18.21	18.00	18.06	17.61	-0.55%	11,068,326
Aug 13, 2026	18.12	18.19	18.04	18.16	17.71	0.06%	11,693,244