Bank of Chongqing Co., Ltd. (SHA:601963)
China · Delayed Price · Currency is CNY 10.54
+0.37 (3.64%)
Oct 27, 2025, 11:29 AM CST
Bank of Chongqing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 10.29 | 10.33 | 10.10 | 10.17 | 10.17 | -1.36% | 15,979,887 |
| Oct 23, 2025 | 10.28 | 10.48 | 10.26 | 10.31 | 10.31 | -0.58% | 14,817,654 |
| Oct 22, 2025 | 10.24 | 10.48 | 10.21 | 10.37 | 10.37 | 0.68% | 14,007,887 |
| Oct 21, 2025 | 10.29 | 10.31 | 10.11 | 10.30 | 10.30 | 0.10% | 15,754,155 |
| Oct 20, 2025 | 10.20 | 10.37 | 10.07 | 10.29 | 10.29 | -0.10% | 23,631,120 |
| Oct 17, 2025 | 10.32 | 10.43 | 10.24 | 10.30 | 10.30 | -0.48% | 27,114,904 |
| Oct 16, 2025 | 9.97 | 10.43 | 9.90 | 10.35 | 10.35 | 2.78% | 34,676,194 |
| Oct 15, 2025 | 9.90 | 10.33 | 9.71 | 10.07 | 10.07 | 1.72% | 45,589,220 |
| Oct 14, 2025 | 9.21 | 9.93 | 9.20 | 9.90 | 9.90 | 6.68% | 48,629,357 |
| Oct 13, 2025 | 8.98 | 9.33 | 8.92 | 9.28 | 9.28 | 2.88% | 23,852,858 |
| Oct 10, 2025 | 8.91 | 9.07 | 8.90 | 9.02 | 9.02 | 1.23% | 11,662,747 |
| Oct 9, 2025 | 8.88 | 8.94 | 8.84 | 8.91 | 8.91 | -0.22% | 10,668,349 |
| Sep 30, 2025 | 8.97 | 9.00 | 8.90 | 8.93 | 8.93 | -0.89% | 9,973,000 |
| Sep 29, 2025 | 9.03 | 9.05 | 8.88 | 9.01 | 9.01 | 0.11% | 14,665,037 |
| Sep 26, 2025 | 8.94 | 9.01 | 8.83 | 9.00 | 9.00 | 0.67% | 10,643,738 |
| Sep 25, 2025 | 9.08 | 9.08 | 8.88 | 8.94 | 8.94 | -1.65% | 17,068,503 |
| Sep 24, 2025 | 9.17 | 9.21 | 9.08 | 9.09 | 9.09 | -0.76% | 11,374,752 |
| Sep 23, 2025 | 9.03 | 9.20 | 8.98 | 9.16 | 9.16 | 0.99% | 18,394,326 |
| Sep 22, 2025 | 9.08 | 9.14 | 9.01 | 9.07 | 9.07 | -0.11% | 10,175,700 |
| Sep 19, 2025 | 9.06 | 9.12 | 8.99 | 9.08 | 9.08 | 0.22% | 11,524,289 |
| Sep 18, 2025 | 9.28 | 9.31 | 9.05 | 9.06 | 9.06 | -2.27% | 15,261,129 |
| Sep 17, 2025 | 9.38 | 9.43 | 9.25 | 9.27 | 9.27 | -1.17% | 14,101,263 |
| Sep 16, 2025 | 9.41 | 9.47 | 9.35 | 9.38 | 9.38 | -0.42% | 9,169,638 |
| Sep 15, 2025 | 9.56 | 9.59 | 9.40 | 9.42 | 9.42 | -1.67% | 12,297,115 |
| Sep 12, 2025 | 9.64 | 9.70 | 9.57 | 9.58 | 9.58 | -0.73% | 11,873,100 |
| Sep 11, 2025 | 9.69 | 9.74 | 9.55 | 9.65 | 9.65 | -0.52% | 12,471,557 |
| Sep 10, 2025 | 9.66 | 9.74 | 9.60 | 9.70 | 9.70 | 0.41% | 9,160,057 |
| Sep 9, 2025 | 9.59 | 9.67 | 9.56 | 9.66 | 9.66 | 0.73% | 8,610,347 |
| Sep 8, 2025 | 9.52 | 9.64 | 9.52 | 9.59 | 9.59 | -0.10% | 8,500,500 |
| Sep 5, 2025 | 9.71 | 9.72 | 9.56 | 9.60 | 9.60 | -1.34% | 10,736,593 |
| Sep 4, 2025 | 9.64 | 9.74 | 9.51 | 9.73 | 9.73 | 0.52% | 11,968,399 |
| Sep 3, 2025 | 9.85 | 9.86 | 9.66 | 9.68 | 9.68 | -1.73% | 11,418,994 |
| Sep 2, 2025 | 9.70 | 9.85 | 9.68 | 9.85 | 9.85 | 1.55% | 13,850,947 |
| Sep 1, 2025 | 9.80 | 9.83 | 9.68 | 9.70 | 9.70 | -1.42% | 13,699,464 |
| Aug 29, 2025 | 9.80 | 9.98 | 9.78 | 9.84 | 9.84 | 0.10% | 15,205,202 |
| Aug 28, 2025 | 9.82 | 9.85 | 9.71 | 9.83 | 9.83 | -0.20% | 13,969,596 |
| Aug 27, 2025 | 9.86 | 9.95 | 9.82 | 9.85 | 9.85 | -0.20% | 16,520,322 |
| Aug 26, 2025 | 9.90 | 9.94 | 9.85 | 9.87 | 9.87 | -0.50% | 11,689,590 |
| Aug 25, 2025 | 9.95 | 9.97 | 9.82 | 9.92 | 9.92 | -0.30% | 17,821,170 |
| Aug 22, 2025 | 10.07 | 10.09 | 9.88 | 9.95 | 9.95 | -1.19% | 14,057,151 |
| Aug 21, 2025 | 9.95 | 10.07 | 9.91 | 10.07 | 10.07 | 1.21% | 13,166,711 |
| Aug 20, 2025 | 9.87 | 10.01 | 9.80 | 9.95 | 9.95 | 0.81% | 13,857,067 |
| Aug 19, 2025 | 9.93 | 9.97 | 9.84 | 9.87 | 9.87 | -0.50% | 12,126,203 |
| Aug 18, 2025 | 9.99 | 10.04 | 9.90 | 9.92 | 9.92 | -0.70% | 14,109,742 |
| Aug 15, 2025 | 10.09 | 10.13 | 9.84 | 9.99 | 9.99 | -0.99% | 13,728,110 |
| Aug 14, 2025 | 10.11 | 10.21 | 10.08 | 10.09 | 10.09 | -0.49% | 10,364,426 |
| Aug 13, 2025 | 10.26 | 10.31 | 10.12 | 10.14 | 10.14 | -1.27% | 9,707,563 |
| Aug 12, 2025 | 10.13 | 10.34 | 10.13 | 10.27 | 10.27 | 0.59% | 9,056,103 |
| Aug 11, 2025 | 10.36 | 10.37 | 10.18 | 10.21 | 10.21 | -1.45% | 11,785,212 |
| Aug 8, 2025 | 10.48 | 10.54 | 10.35 | 10.36 | 10.36 | -1.15% | 10,779,460 |