Bank of China Limited (SHA:601988)
China · Delayed Price · Currency is CNY 5.52
-0.01 (-0.18%)
Aug 29, 2025, 3:00 PM CST
Bank of China Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |