Bank of China Limited (SHA:601988)
China · Delayed Price · Currency is CNY 5.55
0.00 (0.00%)
Aug 1, 2025, 3:00 PM CST
Bank of China Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.54 | 5.57 | 5.50 | 5.55 | 5.55 | - | 281,524,660 |
| Jul 31, 2025 | 5.53 | 5.57 | 5.45 | 5.55 | 5.55 | 0.36% | 372,210,580 |
| Jul 30, 2025 | 5.49 | 5.57 | 5.47 | 5.53 | 5.53 | 0.73% | 304,303,860 |
| Jul 29, 2025 | 5.55 | 5.57 | 5.49 | 5.49 | 5.49 | -0.72% | 245,627,577 |
| Jul 28, 2025 | 5.54 | 5.57 | 5.52 | 5.53 | 5.53 | - | 212,506,390 |
| Jul 25, 2025 | 5.56 | 5.59 | 5.52 | 5.53 | 5.53 | -0.54% | 251,028,330 |
| Jul 24, 2025 | 5.64 | 5.66 | 5.56 | 5.56 | 5.56 | -1.24% | 346,870,300 |
| Jul 23, 2025 | 5.56 | 5.68 | 5.56 | 5.63 | 5.63 | 0.90% | 382,041,040 |
| Jul 22, 2025 | 5.64 | 5.65 | 5.55 | 5.58 | 5.58 | -1.24% | 391,331,220 |
| Jul 21, 2025 | 5.69 | 5.71 | 5.63 | 5.65 | 5.65 | -0.70% | 245,163,731 |
| Jul 18, 2025 | 5.67 | 5.72 | 5.64 | 5.69 | 5.69 | 0.35% | 182,781,300 |
| Jul 17, 2025 | 5.71 | 5.73 | 5.66 | 5.67 | 5.67 | -0.70% | 176,157,307 |
| Jul 16, 2025 | 5.70 | 5.73 | 5.66 | 5.71 | 5.71 | 0.18% | 221,504,972 |
| Jul 15, 2025 | 5.77 | 5.79 | 5.70 | 5.70 | 5.70 | -0.87% | 210,816,761 |
| Jul 14, 2025 | 5.70 | 5.84 | 5.70 | 5.75 | 5.75 | 1.05% | 346,442,960 |
| Jul 11, 2025 | 5.83 | 5.90 | 5.69 | 5.69 | 5.69 | -2.23% | 504,311,475 |
| Jul 10, 2025 | 5.79 | 5.88 | 5.78 | 5.82 | 5.82 | 0.69% | 280,153,970 |
| Jul 9, 2025 | 5.72 | 5.82 | 5.70 | 5.78 | 5.78 | 1.23% | 349,282,652 |
| Jul 8, 2025 | 5.72 | 5.75 | 5.69 | 5.71 | 5.71 | -0.35% | 180,105,836 |
| Jul 7, 2025 | 5.70 | 5.74 | 5.67 | 5.73 | 5.73 | 0.53% | 187,733,270 |
| Jul 4, 2025 | 5.61 | 5.72 | 5.61 | 5.70 | 5.70 | 1.42% | 296,586,243 |
| Jul 3, 2025 | 5.64 | 5.67 | 5.60 | 5.62 | 5.62 | -0.53% | 232,805,790 |
| Jul 2, 2025 | 5.66 | 5.69 | 5.64 | 5.65 | 5.65 | - | 188,164,494 |
| Jul 1, 2025 | 5.62 | 5.71 | 5.60 | 5.65 | 5.65 | 0.53% | 289,554,370 |
| Jun 30, 2025 | 5.59 | 5.63 | 5.55 | 5.62 | 5.62 | 0.36% | 250,450,904 |
| Jun 27, 2025 | 5.79 | 5.80 | 5.60 | 5.60 | 5.60 | -3.45% | 495,485,241 |
| Jun 26, 2025 | 5.77 | 5.82 | 5.74 | 5.80 | 5.80 | 0.52% | 319,389,310 |
| Jun 25, 2025 | 5.68 | 5.81 | 5.66 | 5.77 | 5.77 | 1.05% | 460,033,120 |
| Jun 24, 2025 | 5.65 | 5.71 | 5.60 | 5.71 | 5.71 | 0.88% | 491,050,570 |
| Jun 23, 2025 | 5.58 | 5.69 | 5.55 | 5.66 | 5.66 | 1.25% | 466,957,263 |
| Jun 20, 2025 | 5.54 | 5.60 | 5.52 | 5.59 | 5.59 | 0.90% | 364,407,001 |
| Jun 19, 2025 | 5.49 | 5.56 | 5.47 | 5.54 | 5.54 | 0.73% | 400,249,740 |
| Jun 18, 2025 | 5.37 | 5.50 | 5.35 | 5.50 | 5.50 | 2.42% | 536,191,732 |
| Jun 17, 2025 | 5.36 | 5.40 | 5.36 | 5.37 | 5.37 | -0.19% | 258,076,622 |
| Jun 16, 2025 | 5.32 | 5.38 | 5.27 | 5.38 | 5.38 | 0.75% | 493,267,090 |
| Jun 13, 2025 | 5.42 | 5.43 | 5.33 | 5.34 | 5.34 | -1.66% | 754,649,770 |
| Jun 12, 2025 | 5.43 | 5.44 | 5.40 | 5.43 | 5.43 | - | 271,815,121 |
| Jun 11, 2025 | 5.44 | 5.45 | 5.41 | 5.43 | 5.43 | -0.37% | 250,389,273 |
| Jun 10, 2025 | 5.42 | 5.49 | 5.41 | 5.45 | 5.45 | 0.37% | 365,049,950 |
| Jun 9, 2025 | 5.44 | 5.46 | 5.41 | 5.43 | 5.43 | -0.37% | 251,250,343 |
| Jun 6, 2025 | 5.47 | 5.49 | 5.43 | 5.45 | 5.45 | -0.37% | 264,957,838 |
| Jun 5, 2025 | 5.50 | 5.51 | 5.46 | 5.47 | 5.47 | -0.55% | 260,660,423 |
| Jun 4, 2025 | 5.51 | 5.52 | 5.49 | 5.50 | 5.50 | -0.36% | 165,346,701 |
| Jun 3, 2025 | 5.49 | 5.54 | 5.45 | 5.52 | 5.52 | - | 329,020,980 |
| May 30, 2025 | 5.51 | 5.55 | 5.49 | 5.52 | 5.52 | 0.18% | 200,600,668 |
| May 29, 2025 | 5.53 | 5.54 | 5.49 | 5.51 | 5.51 | -0.36% | 150,073,548 |
| May 28, 2025 | 5.57 | 5.58 | 5.52 | 5.53 | 5.53 | -0.54% | 123,481,251 |
| May 27, 2025 | 5.52 | 5.58 | 5.52 | 5.56 | 5.56 | 0.91% | 158,193,716 |
| May 26, 2025 | 5.57 | 5.58 | 5.50 | 5.51 | 5.51 | -1.08% | 194,368,669 |
| May 23, 2025 | 5.63 | 5.65 | 5.57 | 5.57 | 5.57 | -1.07% | 184,644,033 |