Bank of China Limited (SHA:601988)
China · Delayed Price · Currency is CNY 5.82
-0.21 (-3.48%)
Aug 4, 2026, 3:00 PM CST
SHA:601988 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 6.00 | 6.07 | 5.93 | 6.03 | 6.03 | -0.50% | 335,642,700 |
| Jul 31, 2026 | 6.02 | 6.06 | 5.87 | 6.06 | 6.06 | -1.30% | 536,725,300 |
| Jul 30, 2026 | 5.99 | 6.14 | 5.98 | 6.14 | 6.14 | 2.16% | 347,921,100 |
| Jul 29, 2026 | 6.10 | 6.11 | 6.00 | 6.01 | 6.01 | -1.48% | 323,697,600 |
| Jul 28, 2026 | 6.03 | 6.12 | 6.00 | 6.10 | 6.10 | 1.67% | 299,987,800 |
| Jul 27, 2026 | 6.03 | 6.07 | 5.97 | 6.00 | 6.00 | -0.17% | 252,277,000 |
| Jul 24, 2026 | 5.99 | 6.04 | 5.97 | 6.01 | 6.01 | 0.67% | 256,423,200 |
| Jul 23, 2026 | 5.91 | 6.01 | 5.90 | 5.97 | 5.97 | 0.51% | 212,862,700 |
| Jul 22, 2026 | 5.86 | 5.94 | 5.80 | 5.94 | 5.94 | 1.02% | 287,730,400 |
| Jul 21, 2026 | 6.08 | 6.08 | 5.87 | 5.88 | 5.88 | -3.29% | 434,694,600 |
| Jul 20, 2026 | 5.92 | 6.11 | 5.89 | 6.08 | 6.08 | 2.01% | 463,203,700 |
| Jul 17, 2026 | 5.80 | 5.98 | 5.80 | 5.96 | 5.96 | 2.76% | 470,140,000 |
| Jul 16, 2026 | 5.88 | 5.92 | 5.76 | 5.80 | 5.80 | -1.36% | 243,764,500 |
| Jul 15, 2026 | 5.81 | 5.90 | 5.78 | 5.88 | 5.88 | 0.17% | 257,680,100 |
| Jul 14, 2026 | 5.88 | 5.90 | 5.79 | 5.87 | 5.87 | -0.84% | 301,634,700 |
| Jul 13, 2026 | 5.78 | 5.94 | 5.75 | 5.92 | 5.92 | 2.25% | 384,244,400 |
| Jul 10, 2026 | 5.71 | 5.81 | 5.68 | 5.79 | 5.79 | 1.35% | 265,787,225 |
| Jul 9, 2026 | 5.89 | 5.90 | 5.79 | 5.83 | 5.71 | -1.52% | 303,357,700 |
| Jul 8, 2026 | 5.77 | 5.94 | 5.71 | 5.92 | 5.80 | 2.42% | 332,910,380 |
| Jul 7, 2026 | 5.63 | 5.81 | 5.62 | 5.78 | 5.66 | 2.48% | 327,642,576 |
| Jul 6, 2026 | 5.54 | 5.65 | 5.51 | 5.64 | 5.53 | 1.44% | 226,882,640 |
| Jul 3, 2026 | 5.58 | 5.63 | 5.51 | 5.56 | 5.45 | -0.36% | 243,125,633 |
| Jul 2, 2026 | 5.66 | 5.75 | 5.53 | 5.58 | 5.47 | -1.24% | 293,550,041 |
| Jul 1, 2026 | 5.67 | 5.72 | 5.64 | 5.65 | 5.54 | -1.22% | 200,728,642 |
| Jun 30, 2026 | 5.76 | 5.78 | 5.57 | 5.72 | 5.61 | -1.38% | 400,557,890 |
| Jun 29, 2026 | 5.75 | 5.82 | 5.62 | 5.80 | 5.68 | 0.69% | 329,122,040 |
| Jun 26, 2026 | 5.79 | 5.89 | 5.75 | 5.76 | 5.64 | -0.52% | 324,748,486 |
| Jun 25, 2026 | 5.90 | 6.03 | 5.78 | 5.79 | 5.67 | -3.82% | 378,028,835 |
| Jun 24, 2026 | 6.15 | 6.20 | 6.00 | 6.02 | 5.90 | -1.95% | 328,679,881 |
| Jun 23, 2026 | 5.94 | 6.18 | 5.92 | 6.14 | 6.02 | 3.37% | 387,064,160 |
| Jun 22, 2026 | 5.78 | 5.98 | 5.74 | 5.94 | 5.82 | 2.77% | 385,686,434 |
| Jun 18, 2026 | 5.92 | 5.94 | 5.77 | 5.78 | 5.66 | -2.69% | 365,196,800 |
| Jun 17, 2026 | 6.04 | 6.08 | 5.92 | 5.94 | 5.82 | -1.66% | 232,013,700 |
| Jun 16, 2026 | 6.10 | 6.13 | 6.01 | 6.04 | 5.92 | -1.47% | 224,639,500 |
| Jun 15, 2026 | 6.26 | 6.27 | 6.08 | 6.13 | 6.01 | -2.54% | 404,385,500 |
| Jun 12, 2026 | 6.14 | 6.29 | 6.10 | 6.29 | 6.16 | 1.45% | 335,000,300 |
| Jun 11, 2026 | 6.22 | 6.23 | 6.11 | 6.20 | 6.08 | -0.32% | 242,227,700 |
| Jun 10, 2026 | 6.14 | 6.27 | 6.11 | 6.22 | 6.10 | 1.47% | 308,022,900 |
| Jun 9, 2026 | 6.10 | 6.19 | 6.07 | 6.13 | 6.01 | -0.16% | 256,163,528 |
| Jun 8, 2026 | 6.05 | 6.17 | 6.02 | 6.14 | 6.02 | 1.49% | 362,303,513 |
| Jun 5, 2026 | 5.91 | 6.05 | 5.90 | 6.05 | 5.93 | 2.54% | 364,359,200 |
| Jun 4, 2026 | 5.95 | 5.99 | 5.88 | 5.90 | 5.78 | -0.84% | 191,212,400 |
| Jun 3, 2026 | 5.96 | 5.98 | 5.86 | 5.95 | 5.83 | -0.34% | 263,689,200 |
| Jun 2, 2026 | 5.93 | 6.05 | 5.92 | 5.97 | 5.85 | 0.67% | 329,688,800 |
| Jun 1, 2026 | 5.85 | 5.94 | 5.81 | 5.93 | 5.81 | 1.19% | 279,331,200 |
| May 29, 2026 | 5.80 | 5.91 | 5.76 | 5.86 | 5.74 | 0.86% | 340,678,300 |
| May 28, 2026 | 5.84 | 5.93 | 5.79 | 5.81 | 5.69 | -0.68% | 267,315,200 |
| May 27, 2026 | 5.90 | 5.98 | 5.81 | 5.85 | 5.73 | -1.02% | 256,933,500 |
| May 26, 2026 | 5.88 | 5.98 | 5.87 | 5.91 | 5.79 | 0.17% | 292,546,200 |
| May 25, 2026 | 5.84 | 5.94 | 5.83 | 5.90 | 5.78 | 0.68% | 246,668,300 |