Bank of Shanghai Co., Ltd. (SHA:601229)
China
· Delayed Price · Currency is CNY 9.80
-0.16 (-1.61%)
At close: Dec 5, 2025
Bank of Shanghai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.96 | 10.02 | 9.70 | 9.80 | 9.80 | -1.61% | 58,164,460 |
| Dec 4, 2025 | 10.02 | 10.10 | 9.94 | 9.96 | 9.96 | -0.60% | 33,955,230 |
| Dec 3, 2025 | 10.08 | 10.23 | 10.01 | 10.02 | 10.02 | -0.60% | 48,901,060 |
| Dec 2, 2025 | 10.08 | 10.13 | 10.00 | 10.08 | 10.08 | 0.20% | 36,153,170 |
| Dec 1, 2025 | 9.88 | 10.09 | 9.85 | 10.06 | 10.06 | 1.82% | 59,181,910 |
| Nov 28, 2025 | 10.01 | 10.02 | 9.86 | 9.88 | 9.88 | -1.30% | 38,098,260 |
| Nov 27, 2025 | 9.89 | 10.05 | 9.79 | 10.01 | 10.01 | 1.11% | 44,745,430 |
| Nov 26, 2025 | 9.91 | 9.99 | 9.87 | 9.90 | 9.90 | -0.10% | 34,941,150 |
| Nov 25, 2025 | 9.84 | 9.93 | 9.74 | 9.91 | 9.91 | 0.71% | 40,303,890 |
| Nov 24, 2025 | 10.02 | 10.05 | 9.81 | 9.84 | 9.84 | -1.70% | 65,505,620 |
| Nov 21, 2025 | 10.15 | 10.15 | 9.97 | 10.01 | 10.01 | -0.79% | 53,245,053 |
| Nov 20, 2025 | 10.02 | 10.22 | 9.99 | 10.09 | 10.09 | 0.70% | 51,890,200 |
| Nov 19, 2025 | 10.06 | 10.15 | 9.97 | 10.02 | 10.02 | -0.40% | 52,104,850 |
| Nov 18, 2025 | 10.09 | 10.18 | 10.01 | 10.06 | 10.06 | -0.30% | 41,094,370 |
| Nov 17, 2025 | 10.24 | 10.28 | 10.05 | 10.09 | 10.09 | -1.56% | 60,028,940 |
| Nov 14, 2025 | 10.26 | 10.45 | 10.23 | 10.25 | 10.25 | - | 58,627,380 |
| Nov 13, 2025 | 10.22 | 10.29 | 10.13 | 10.25 | 10.25 | 0.29% | 53,277,700 |
| Nov 12, 2025 | 10.18 | 10.29 | 10.13 | 10.22 | 10.22 | 0.89% | 59,706,040 |
| Nov 11, 2025 | 10.20 | 10.23 | 10.13 | 10.13 | 10.13 | -0.98% | 39,152,300 |
| Nov 10, 2025 | 9.98 | 10.26 | 9.93 | 10.23 | 10.23 | 2.30% | 65,224,680 |
| Nov 7, 2025 | 10.01 | 10.12 | 9.96 | 10.00 | 10.00 | -0.10% | 44,786,200 |
| Nov 6, 2025 | 9.99 | 10.12 | 9.92 | 10.01 | 10.01 | -0.30% | 57,446,640 |
| Nov 5, 2025 | 10.02 | 10.10 | 9.96 | 10.04 | 10.04 | 0.50% | 84,197,080 |
| Nov 4, 2025 | 9.66 | 10.05 | 9.64 | 9.99 | 9.99 | 3.20% | 137,319,700 |
| Nov 3, 2025 | 9.50 | 9.72 | 9.48 | 9.68 | 9.68 | 2.00% | 74,748,730 |
| Oct 31, 2025 | 9.49 | 9.55 | 9.41 | 9.49 | 9.49 | 0.74% | 55,795,640 |
| Oct 30, 2025 | 9.30 | 9.48 | 9.30 | 9.42 | 9.42 | 0.96% | 58,676,260 |
| Oct 29, 2025 | 9.57 | 9.57 | 9.29 | 9.33 | 9.33 | -2.81% | 72,959,060 |
| Oct 28, 2025 | 9.64 | 9.68 | 9.47 | 9.60 | 9.60 | -0.31% | 51,159,370 |
| Oct 27, 2025 | 9.63 | 9.73 | 9.54 | 9.63 | 9.63 | -0.41% | 61,689,740 |
| Oct 24, 2025 | 9.56 | 9.80 | 9.51 | 9.67 | 9.67 | 0.73% | 84,841,480 |
| Oct 23, 2025 | 9.63 | 9.75 | 9.56 | 9.60 | 9.60 | -0.41% | 59,563,420 |
| Oct 22, 2025 | 9.56 | 9.68 | 9.55 | 9.64 | 9.64 | 0.52% | 53,443,640 |
| Oct 21, 2025 | 9.60 | 9.64 | 9.51 | 9.59 | 9.59 | -0.31% | 58,613,830 |
| Oct 20, 2025 | 9.46 | 9.64 | 9.31 | 9.62 | 9.62 | 1.37% | 93,756,970 |
| Oct 17, 2025 | 9.56 | 9.66 | 9.45 | 9.49 | 9.49 | -1.04% | 76,889,420 |
| Oct 16, 2025 | 9.46 | 9.59 | 9.42 | 9.59 | 9.59 | -1.13% | 101,899,300 |
| Oct 15, 2025 | 9.58 | 9.73 | 9.52 | 9.70 | 9.40 | 1.04% | 112,399,600 |
| Oct 14, 2025 | 9.38 | 9.62 | 9.31 | 9.60 | 9.30 | 1.59% | 143,786,100 |
| Oct 13, 2025 | 9.18 | 9.48 | 9.13 | 9.45 | 9.16 | 2.83% | 182,972,500 |
| Oct 10, 2025 | 8.96 | 9.23 | 8.96 | 9.19 | 8.91 | 2.57% | 121,036,100 |
| Oct 9, 2025 | 8.94 | 8.97 | 8.86 | 8.96 | 8.68 | - | 62,818,480 |
| Sep 30, 2025 | 9.02 | 9.02 | 8.95 | 8.96 | 8.68 | -0.55% | 41,631,690 |
| Sep 29, 2025 | 9.04 | 9.10 | 8.94 | 9.01 | 8.73 | -0.33% | 62,223,060 |
| Sep 26, 2025 | 8.97 | 9.05 | 8.88 | 9.04 | 8.76 | 1.01% | 52,047,650 |
| Sep 25, 2025 | 9.06 | 9.08 | 8.92 | 8.95 | 8.67 | -1.43% | 63,173,440 |
| Sep 24, 2025 | 9.06 | 9.17 | 9.03 | 9.08 | 8.80 | 0.11% | 60,249,790 |
| Sep 23, 2025 | 8.96 | 9.15 | 8.89 | 9.07 | 8.79 | 1.00% | 102,192,100 |
| Sep 22, 2025 | 9.03 | 9.10 | 8.96 | 8.98 | 8.70 | -0.55% | 48,903,750 |
| Sep 19, 2025 | 9.05 | 9.08 | 8.94 | 9.03 | 8.75 | -0.44% | 62,910,560 |