Bank of China Limited (SHA:601988)
China · Delayed Price · Currency is CNY 5.24
0.00 (0.00%)
Sep 26, 2025, 3:00 PM CST
Bank of China Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.23 | 5.27 | 5.20 | 5.24 | 5.24 | - | 179,661,578 |
| Sep 25, 2025 | 5.27 | 5.28 | 5.21 | 5.24 | 5.24 | -0.76% | 244,371,841 |
| Sep 24, 2025 | 5.29 | 5.37 | 5.27 | 5.28 | 5.28 | -0.38% | 326,623,672 |
| Sep 23, 2025 | 5.19 | 5.35 | 5.16 | 5.30 | 5.30 | 1.73% | 454,593,090 |
| Sep 22, 2025 | 5.27 | 5.30 | 5.21 | 5.21 | 5.21 | -1.51% | 196,640,163 |
| Sep 19, 2025 | 5.29 | 5.30 | 5.20 | 5.29 | 5.29 | -0.19% | 320,561,590 |
| Sep 18, 2025 | 5.41 | 5.41 | 5.29 | 5.30 | 5.30 | -1.85% | 338,132,545 |
| Sep 17, 2025 | 5.42 | 5.43 | 5.36 | 5.40 | 5.40 | -0.18% | 242,599,692 |
| Sep 16, 2025 | 5.46 | 5.47 | 5.40 | 5.41 | 5.41 | -0.92% | 319,359,140 |
| Sep 15, 2025 | 5.48 | 5.50 | 5.45 | 5.46 | 5.46 | -0.36% | 233,596,095 |
| Sep 12, 2025 | 5.49 | 5.53 | 5.48 | 5.48 | 5.48 | -0.36% | 282,750,254 |
| Sep 11, 2025 | 5.48 | 5.54 | 5.44 | 5.50 | 5.50 | 0.18% | 410,841,315 |
| Sep 10, 2025 | 5.48 | 5.50 | 5.45 | 5.49 | 5.49 | 0.18% | 222,658,547 |
| Sep 9, 2025 | 5.47 | 5.51 | 5.46 | 5.48 | 5.48 | 0.18% | 200,436,850 |
| Sep 8, 2025 | 5.50 | 5.53 | 5.46 | 5.47 | 5.47 | -0.91% | 326,458,380 |
| Sep 5, 2025 | 5.59 | 5.59 | 5.50 | 5.52 | 5.52 | -1.78% | 367,034,920 |
| Sep 4, 2025 | 5.52 | 5.65 | 5.41 | 5.62 | 5.62 | 1.26% | 652,994,405 |
| Sep 3, 2025 | 5.63 | 5.63 | 5.52 | 5.55 | 5.55 | -1.42% | 332,681,361 |
| Sep 2, 2025 | 5.52 | 5.63 | 5.50 | 5.63 | 5.63 | 1.99% | 450,040,823 |
| Sep 1, 2025 | 5.53 | 5.58 | 5.49 | 5.52 | 5.52 | - | 340,603,010 |
| Aug 29, 2025 | 5.54 | 5.63 | 5.51 | 5.52 | 5.52 | -0.18% | 339,758,294 |
| Aug 28, 2025 | 5.55 | 5.58 | 5.50 | 5.53 | 5.53 | -0.36% | 298,504,312 |
| Aug 27, 2025 | 5.65 | 5.66 | 5.55 | 5.55 | 5.55 | -1.94% | 286,151,290 |
| Aug 26, 2025 | 5.67 | 5.70 | 5.65 | 5.66 | 5.66 | -0.35% | 221,798,355 |
| Aug 25, 2025 | 5.69 | 5.70 | 5.64 | 5.68 | 5.68 | -0.35% | 316,309,791 |
| Aug 22, 2025 | 5.71 | 5.72 | 5.64 | 5.70 | 5.70 | -0.18% | 329,347,195 |
| Aug 21, 2025 | 5.68 | 5.73 | 5.62 | 5.71 | 5.71 | 0.71% | 397,331,141 |
| Aug 20, 2025 | 5.57 | 5.73 | 5.56 | 5.67 | 5.67 | 1.98% | 584,579,983 |
| Aug 19, 2025 | 5.45 | 5.59 | 5.44 | 5.56 | 5.56 | 2.02% | 440,087,113 |
| Aug 18, 2025 | 5.44 | 5.46 | 5.40 | 5.45 | 5.45 | - | 350,600,992 |
| Aug 15, 2025 | 5.58 | 5.58 | 5.42 | 5.45 | 5.45 | -2.15% | 640,922,934 |
| Aug 14, 2025 | 5.58 | 5.62 | 5.56 | 5.57 | 5.57 | -0.18% | 229,218,033 |
| Aug 13, 2025 | 5.66 | 5.69 | 5.58 | 5.58 | 5.58 | -1.41% | 346,875,030 |
| Aug 12, 2025 | 5.62 | 5.68 | 5.61 | 5.66 | 5.66 | 0.71% | 246,479,482 |
| Aug 11, 2025 | 5.67 | 5.68 | 5.59 | 5.62 | 5.62 | -0.88% | 258,600,591 |
| Aug 8, 2025 | 5.71 | 5.74 | 5.67 | 5.67 | 5.67 | -0.87% | 232,362,471 |
| Aug 7, 2025 | 5.66 | 5.72 | 5.62 | 5.72 | 5.72 | 1.06% | 303,145,272 |
| Aug 6, 2025 | 5.65 | 5.68 | 5.62 | 5.66 | 5.66 | 0.18% | 242,262,223 |
| Aug 5, 2025 | 5.57 | 5.66 | 5.55 | 5.65 | 5.65 | 1.25% | 320,884,233 |
| Aug 4, 2025 | 5.54 | 5.63 | 5.53 | 5.58 | 5.58 | 0.54% | 328,229,275 |
| 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 |