Bank of China Limited (SHA:601988)
China · Delayed Price · Currency is CNY 5.86
+0.05 (0.86%)
May 29, 2026, 3:00 PM CST
SHA:601988 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5.80 | 5.91 | 5.76 | 5.86 | 5.86 | 0.86% | 340,678,300 |
| May 28, 2026 | 5.84 | 5.93 | 5.79 | 5.81 | 5.81 | -0.68% | 267,315,200 |
| May 27, 2026 | 5.90 | 5.98 | 5.81 | 5.85 | 5.85 | -1.02% | 256,933,500 |
| May 26, 2026 | 5.88 | 5.98 | 5.87 | 5.91 | 5.91 | 0.17% | 292,546,200 |
| May 25, 2026 | 5.84 | 5.94 | 5.83 | 5.90 | 5.90 | 0.68% | 246,668,300 |
| May 22, 2026 | 5.79 | 5.88 | 5.71 | 5.86 | 5.86 | 1.03% | 310,632,800 |
| May 21, 2026 | 5.71 | 5.84 | 5.66 | 5.80 | 5.80 | 1.75% | 326,036,700 |
| May 20, 2026 | 5.83 | 5.84 | 5.70 | 5.70 | 5.70 | -2.23% | 207,037,300 |
| May 19, 2026 | 5.80 | 5.90 | 5.79 | 5.83 | 5.83 | 0.69% | 271,888,700 |
| May 18, 2026 | 5.79 | 5.82 | 5.76 | 5.79 | 5.79 | - | 194,088,300 |
| May 15, 2026 | 5.76 | 5.81 | 5.69 | 5.79 | 5.79 | 0.52% | 269,942,100 |
| May 14, 2026 | 5.71 | 5.83 | 5.70 | 5.76 | 5.76 | 0.70% | 273,427,600 |
| May 13, 2026 | 5.75 | 5.77 | 5.69 | 5.72 | 5.72 | -0.35% | 173,384,700 |
| May 12, 2026 | 5.68 | 5.78 | 5.67 | 5.74 | 5.74 | 1.06% | 249,703,900 |
| May 11, 2026 | 5.67 | 5.69 | 5.61 | 5.68 | 5.68 | - | 229,231,400 |
| May 8, 2026 | 5.70 | 5.75 | 5.66 | 5.68 | 5.68 | -0.18% | 164,666,000 |
| May 7, 2026 | 5.71 | 5.76 | 5.68 | 5.69 | 5.69 | -0.35% | 174,848,500 |
| May 6, 2026 | 5.75 | 5.75 | 5.64 | 5.71 | 5.71 | -0.70% | 267,950,800 |
| Apr 30, 2026 | 5.80 | 5.85 | 5.73 | 5.75 | 5.75 | -0.69% | 252,823,300 |
| Apr 29, 2026 | 5.81 | 5.83 | 5.73 | 5.79 | 5.79 | -0.34% | 218,008,600 |
| Apr 28, 2026 | 5.74 | 5.82 | 5.73 | 5.81 | 5.81 | 0.87% | 164,756,000 |
| Apr 27, 2026 | 5.80 | 5.84 | 5.75 | 5.76 | 5.76 | -0.86% | 166,817,100 |
| Apr 24, 2026 | 5.82 | 5.84 | 5.78 | 5.81 | 5.81 | -0.17% | 148,447,700 |
| Apr 23, 2026 | 5.83 | 5.88 | 5.80 | 5.82 | 5.82 | -0.34% | 158,839,100 |
| Apr 22, 2026 | 5.93 | 5.95 | 5.83 | 5.84 | 5.84 | -1.52% | 161,678,200 |
| Apr 21, 2026 | 5.89 | 5.97 | 5.89 | 5.93 | 5.93 | 0.51% | 205,382,000 |
| Apr 20, 2026 | 5.75 | 5.92 | 5.74 | 5.90 | 5.90 | 2.25% | 258,027,900 |
| Apr 17, 2026 | 5.77 | 5.82 | 5.75 | 5.77 | 5.77 | -0.35% | 153,168,000 |
| Apr 16, 2026 | 5.80 | 5.87 | 5.76 | 5.79 | 5.79 | - | 189,043,800 |
| Apr 15, 2026 | 5.71 | 5.82 | 5.70 | 5.79 | 5.79 | 1.05% | 231,003,200 |
| Apr 14, 2026 | 5.66 | 5.74 | 5.65 | 5.73 | 5.73 | 0.70% | 188,066,400 |
| Apr 13, 2026 | 5.65 | 5.69 | 5.58 | 5.69 | 5.69 | 0.71% | 200,252,800 |
| Apr 10, 2026 | 5.68 | 5.68 | 5.62 | 5.65 | 5.65 | -0.70% | 177,626,300 |
| Apr 9, 2026 | 5.74 | 5.77 | 5.67 | 5.69 | 5.69 | -0.87% | 223,535,000 |
| Apr 8, 2026 | 5.77 | 5.78 | 5.63 | 5.74 | 5.74 | -1.03% | 314,917,900 |
| Apr 7, 2026 | 5.82 | 5.84 | 5.75 | 5.80 | 5.80 | -0.34% | 250,996,300 |
| Apr 3, 2026 | 5.95 | 5.96 | 5.78 | 5.82 | 5.82 | -2.02% | 239,214,900 |
| Apr 2, 2026 | 5.87 | 5.97 | 5.84 | 5.94 | 5.94 | 1.19% | 292,924,100 |
| Apr 1, 2026 | 5.89 | 5.95 | 5.85 | 5.87 | 5.87 | - | 343,189,200 |
| Mar 31, 2026 | 5.67 | 5.91 | 5.67 | 5.87 | 5.87 | 3.53% | 652,254,000 |
| Mar 30, 2026 | 5.55 | 5.68 | 5.55 | 5.67 | 5.67 | 1.80% | 289,633,000 |
| Mar 27, 2026 | 5.57 | 5.60 | 5.56 | 5.57 | 5.57 | -0.18% | 217,430,500 |
| Mar 26, 2026 | 5.53 | 5.60 | 5.52 | 5.58 | 5.58 | 0.54% | 275,051,300 |
| Mar 25, 2026 | 5.46 | 5.55 | 5.38 | 5.55 | 5.55 | 1.46% | 317,240,900 |
| Mar 24, 2026 | 5.38 | 5.49 | 5.37 | 5.47 | 5.47 | 1.48% | 300,944,300 |
| Mar 23, 2026 | 5.49 | 5.50 | 5.32 | 5.39 | 5.39 | -2.18% | 433,148,400 |
| Mar 20, 2026 | 5.52 | 5.58 | 5.49 | 5.51 | 5.51 | -0.36% | 259,377,000 |
| Mar 19, 2026 | 5.48 | 5.56 | 5.48 | 5.53 | 5.53 | 0.55% | 356,527,500 |
| Mar 18, 2026 | 5.50 | 5.54 | 5.46 | 5.50 | 5.50 | - | 298,110,000 |
| Mar 17, 2026 | 5.40 | 5.50 | 5.38 | 5.50 | 5.50 | 1.85% | 362,388,700 |