Bank of Chongqing Co., Ltd. (SHA:601963)
China · Delayed Price · Currency is CNY 11.28
-0.01 (-0.09%)
Nov 17, 2025, 2:14 PM CST
Bank of Chongqing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 11.38 | 11.53 | 11.29 | 11.29 | 11.29 | -1.22% | 7,576,677 |
| Nov 13, 2025 | 11.37 | 11.46 | 11.28 | 11.43 | 11.43 | 0.70% | 9,750,869 |
| Nov 12, 2025 | 11.39 | 11.55 | 11.33 | 11.35 | 11.35 | -0.09% | 9,361,401 |
| Nov 11, 2025 | 11.32 | 11.52 | 11.26 | 11.36 | 11.36 | 0.35% | 10,786,580 |
| Nov 10, 2025 | 11.09 | 11.33 | 11.00 | 11.32 | 11.32 | 1.25% | 8,949,082 |
| Nov 7, 2025 | 11.21 | 11.43 | 11.16 | 11.18 | 11.18 | - | 9,631,600 |
| Nov 6, 2025 | 11.08 | 11.24 | 10.93 | 11.18 | 11.18 | 0.81% | 14,079,210 |
| Nov 5, 2025 | 11.25 | 11.38 | 11.09 | 11.09 | 11.09 | -0.98% | 15,617,540 |
| Nov 4, 2025 | 10.90 | 11.24 | 10.80 | 11.20 | 11.20 | 3.13% | 20,089,700 |
| Nov 3, 2025 | 10.72 | 10.89 | 10.64 | 10.86 | 10.86 | 1.78% | 17,418,590 |
| Oct 31, 2025 | 10.74 | 10.77 | 10.40 | 10.67 | 10.67 | -0.47% | 16,535,790 |
| Oct 30, 2025 | 10.70 | 10.82 | 10.62 | 10.72 | 10.72 | -0.37% | 12,833,590 |
| Oct 29, 2025 | 10.63 | 10.78 | 10.36 | 10.76 | 10.76 | 0.84% | 25,994,840 |
| Oct 28, 2025 | 10.50 | 10.72 | 10.46 | 10.67 | 10.67 | 2.11% | 22,498,880 |
| Oct 27, 2025 | 10.47 | 10.70 | 10.36 | 10.45 | 10.45 | 2.75% | 34,914,210 |
| Oct 24, 2025 | 10.29 | 10.33 | 10.10 | 10.17 | 10.17 | -1.36% | 15,979,880 |
| Oct 23, 2025 | 10.28 | 10.48 | 10.26 | 10.31 | 10.31 | -0.58% | 14,817,650 |
| Oct 22, 2025 | 10.24 | 10.48 | 10.21 | 10.37 | 10.37 | 0.68% | 14,007,880 |
| Oct 21, 2025 | 10.29 | 10.31 | 10.11 | 10.30 | 10.30 | 0.10% | 15,754,150 |
| 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% | 27,114,900 |
| Oct 16, 2025 | 9.97 | 10.43 | 9.90 | 10.35 | 10.35 | 2.78% | 34,676,190 |
| 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% | 48,629,350 |
| Oct 13, 2025 | 8.98 | 9.33 | 8.92 | 9.28 | 9.28 | 2.88% | 23,852,850 |
| Oct 10, 2025 | 8.91 | 9.07 | 8.90 | 9.02 | 9.02 | 1.23% | 11,662,740 |
| Oct 9, 2025 | 8.88 | 8.94 | 8.84 | 8.91 | 8.91 | -0.22% | 10,668,340 |
| 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% | 14,665,030 |
| Sep 26, 2025 | 8.94 | 9.01 | 8.83 | 9.00 | 9.00 | 0.67% | 10,643,730 |
| Sep 25, 2025 | 9.08 | 9.08 | 8.88 | 8.94 | 8.94 | -1.65% | 17,068,500 |
| Sep 24, 2025 | 9.17 | 9.21 | 9.08 | 9.09 | 9.09 | -0.76% | 11,374,750 |
| Sep 23, 2025 | 9.03 | 9.20 | 8.98 | 9.16 | 9.16 | 0.99% | 18,394,320 |
| 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% | 11,524,280 |
| Sep 18, 2025 | 9.28 | 9.31 | 9.05 | 9.06 | 9.06 | -2.27% | 15,261,120 |
| Sep 17, 2025 | 9.38 | 9.43 | 9.25 | 9.27 | 9.27 | -1.17% | 14,101,260 |
| 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% | 12,297,110 |
| 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% | 12,471,550 |
| 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% | 10,736,590 |
| Sep 4, 2025 | 9.64 | 9.74 | 9.51 | 9.73 | 9.73 | 0.52% | 11,968,390 |
| Sep 3, 2025 | 9.85 | 9.86 | 9.66 | 9.68 | 9.68 | -1.73% | 11,418,990 |
| Sep 2, 2025 | 9.70 | 9.85 | 9.68 | 9.85 | 9.85 | 1.55% | 13,850,940 |
| Sep 1, 2025 | 9.80 | 9.83 | 9.68 | 9.70 | 9.70 | -1.42% | 13,699,460 |
| Aug 29, 2025 | 9.80 | 9.98 | 9.78 | 9.84 | 9.84 | 0.10% | 15,205,200 |