Bank of China Limited (SHA:601988)
China · Delayed Price · Currency is CNY 5.77
-0.05 (-0.86%)
Nov 17, 2025, 2:14 PM CST
Bank of China Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 5.82 | 5.83 | 5.69 | 5.77 | - | -0.86% | 222,482,284 |
| Nov 14, 2025 | 5.74 | 5.88 | 5.73 | 5.82 | 5.82 | 1.39% | 383,146,300 |
| Nov 13, 2025 | 5.77 | 5.81 | 5.66 | 5.74 | 5.74 | -0.35% | 304,440,300 |
| Nov 12, 2025 | 5.69 | 5.82 | 5.68 | 5.76 | 5.76 | 1.41% | 400,963,600 |
| Nov 11, 2025 | 5.65 | 5.69 | 5.63 | 5.68 | 5.68 | 0.35% | 162,552,600 |
| Nov 10, 2025 | 5.63 | 5.67 | 5.60 | 5.66 | 5.66 | 0.35% | 174,406,300 |
| Nov 7, 2025 | 5.66 | 5.72 | 5.63 | 5.64 | 5.64 | -0.35% | 223,737,700 |
| Nov 6, 2025 | 5.67 | 5.70 | 5.64 | 5.66 | 5.66 | -0.53% | 211,273,400 |
| Nov 5, 2025 | 5.72 | 5.75 | 5.66 | 5.69 | 5.69 | -0.70% | 248,713,600 |
| Nov 4, 2025 | 5.68 | 5.75 | 5.67 | 5.73 | 5.73 | 0.88% | 408,813,100 |
| Nov 3, 2025 | 5.59 | 5.71 | 5.59 | 5.68 | 5.68 | 1.25% | 407,451,800 |
| Oct 31, 2025 | 5.66 | 5.67 | 5.49 | 5.61 | 5.61 | -0.71% | 488,445,500 |
| Oct 30, 2025 | 5.60 | 5.72 | 5.59 | 5.65 | 5.65 | 0.89% | 462,552,100 |
| Oct 29, 2025 | 5.60 | 5.67 | 5.56 | 5.60 | 5.60 | - | 395,088,100 |
| Oct 28, 2025 | 5.59 | 5.63 | 5.54 | 5.60 | 5.60 | 0.18% | 299,608,100 |
| Oct 27, 2025 | 5.51 | 5.64 | 5.46 | 5.59 | 5.59 | 1.08% | 441,059,500 |
| Oct 24, 2025 | 5.47 | 5.57 | 5.44 | 5.53 | 5.53 | 0.73% | 431,725,600 |
| Oct 23, 2025 | 5.46 | 5.52 | 5.43 | 5.49 | 5.49 | 0.55% | 377,882,200 |
| Oct 22, 2025 | 5.39 | 5.47 | 5.38 | 5.46 | 5.46 | 1.30% | 336,587,700 |
| Oct 21, 2025 | 5.35 | 5.40 | 5.33 | 5.39 | 5.39 | 0.56% | 261,947,800 |
| Oct 20, 2025 | 5.32 | 5.39 | 5.24 | 5.36 | 5.36 | 0.37% | 333,580,200 |
| Oct 17, 2025 | 5.38 | 5.43 | 5.33 | 5.34 | 5.34 | -0.74% | 309,618,100 |
| Oct 16, 2025 | 5.28 | 5.40 | 5.27 | 5.38 | 5.38 | 1.89% | 407,723,400 |
| Oct 15, 2025 | 5.28 | 5.31 | 5.24 | 5.28 | 5.28 | - | 292,244,300 |
| Oct 14, 2025 | 5.19 | 5.29 | 5.16 | 5.28 | 5.28 | 1.54% | 386,101,100 |
| Oct 13, 2025 | 5.21 | 5.25 | 5.15 | 5.20 | 5.20 | -0.57% | 302,141,100 |
| Oct 10, 2025 | 5.22 | 5.28 | 5.21 | 5.23 | 5.23 | - | 240,980,200 |
| Oct 9, 2025 | 5.18 | 5.23 | 5.13 | 5.23 | 5.23 | 0.97% | 268,985,400 |
| Sep 30, 2025 | 5.19 | 5.21 | 5.16 | 5.18 | 5.18 | -0.38% | 192,134,700 |
| Sep 29, 2025 | 5.24 | 5.24 | 5.16 | 5.20 | 5.20 | -0.76% | 291,778,800 |
| Sep 26, 2025 | 5.23 | 5.27 | 5.20 | 5.24 | 5.24 | - | 179,661,500 |
| Sep 25, 2025 | 5.27 | 5.28 | 5.21 | 5.24 | 5.24 | -0.76% | 244,371,800 |
| Sep 24, 2025 | 5.29 | 5.37 | 5.27 | 5.28 | 5.28 | -0.38% | 326,623,600 |
| Sep 23, 2025 | 5.19 | 5.35 | 5.16 | 5.30 | 5.30 | 1.73% | 454,593,000 |
| Sep 22, 2025 | 5.27 | 5.30 | 5.21 | 5.21 | 5.21 | -1.51% | 196,640,100 |
| Sep 19, 2025 | 5.29 | 5.30 | 5.20 | 5.29 | 5.29 | -0.19% | 320,561,500 |
| Sep 18, 2025 | 5.41 | 5.41 | 5.29 | 5.30 | 5.30 | -1.85% | 338,132,500 |
| Sep 17, 2025 | 5.42 | 5.43 | 5.36 | 5.40 | 5.40 | -0.18% | 242,599,600 |
| Sep 16, 2025 | 5.46 | 5.47 | 5.40 | 5.41 | 5.41 | -0.92% | 319,359,100 |
| Sep 15, 2025 | 5.48 | 5.50 | 5.45 | 5.46 | 5.46 | -0.36% | 233,596,000 |
| Sep 12, 2025 | 5.49 | 5.53 | 5.48 | 5.48 | 5.48 | -0.36% | 282,750,200 |
| Sep 11, 2025 | 5.48 | 5.54 | 5.44 | 5.50 | 5.50 | 0.18% | 410,841,300 |
| Sep 10, 2025 | 5.48 | 5.50 | 5.45 | 5.49 | 5.49 | 0.18% | 222,658,500 |
| Sep 9, 2025 | 5.47 | 5.51 | 5.46 | 5.48 | 5.48 | 0.18% | 200,436,800 |
| Sep 8, 2025 | 5.50 | 5.53 | 5.46 | 5.47 | 5.47 | -0.91% | 326,458,300 |
| Sep 5, 2025 | 5.59 | 5.59 | 5.50 | 5.52 | 5.52 | -1.78% | 367,034,900 |
| Sep 4, 2025 | 5.52 | 5.65 | 5.41 | 5.62 | 5.62 | 1.26% | 652,994,400 |
| Sep 3, 2025 | 5.63 | 5.63 | 5.52 | 5.55 | 5.55 | -1.42% | 332,681,300 |
| Sep 2, 2025 | 5.52 | 5.63 | 5.50 | 5.63 | 5.63 | 1.99% | 450,040,800 |
| Sep 1, 2025 | 5.53 | 5.58 | 5.49 | 5.52 | 5.52 | - | 340,603,000 |