Industrial and Commercial Bank of China Limited (SHA:601398)
China
· Delayed Price · Currency is CNY 7.37
-0.04 (-0.54%)
Sep 29, 2025, 1:45 PM CST
SHA:601398 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.35 | 7.43 | 7.30 | 7.41 | 7.41 | 0.41% | 273,359,298 |
| Sep 25, 2025 | 7.44 | 7.46 | 7.31 | 7.38 | 7.38 | -1.20% | 323,722,840 |
| Sep 24, 2025 | 7.39 | 7.53 | 7.37 | 7.47 | 7.47 | 0.95% | 514,206,920 |
| Sep 23, 2025 | 7.16 | 7.41 | 7.13 | 7.40 | 7.40 | 3.06% | 628,825,604 |
| Sep 22, 2025 | 7.20 | 7.25 | 7.15 | 7.18 | 7.18 | -0.28% | 275,089,120 |
| Sep 19, 2025 | 7.28 | 7.28 | 7.12 | 7.20 | 7.20 | -1.23% | 480,709,754 |
| Sep 18, 2025 | 7.45 | 7.46 | 7.28 | 7.29 | 7.29 | -2.28% | 529,780,720 |
| Sep 17, 2025 | 7.42 | 7.46 | 7.40 | 7.46 | 7.46 | 0.13% | 247,584,186 |
| Sep 16, 2025 | 7.41 | 7.49 | 7.41 | 7.45 | 7.45 | 0.27% | 289,347,614 |
| Sep 15, 2025 | 7.45 | 7.51 | 7.40 | 7.43 | 7.43 | -0.67% | 329,581,921 |
| Sep 12, 2025 | 7.49 | 7.54 | 7.45 | 7.48 | 7.48 | -0.40% | 299,282,463 |
| Sep 11, 2025 | 7.46 | 7.58 | 7.39 | 7.51 | 7.51 | 0.54% | 541,515,855 |
| Sep 10, 2025 | 7.44 | 7.48 | 7.38 | 7.47 | 7.47 | 0.54% | 288,656,044 |
| Sep 9, 2025 | 7.39 | 7.46 | 7.38 | 7.43 | 7.43 | 0.41% | 266,279,392 |
| Sep 8, 2025 | 7.41 | 7.44 | 7.37 | 7.40 | 7.40 | -0.54% | 354,276,020 |
| Sep 5, 2025 | 7.52 | 7.54 | 7.40 | 7.44 | 7.44 | -1.33% | 441,709,310 |
| Sep 4, 2025 | 7.40 | 7.60 | 7.26 | 7.54 | 7.54 | 1.34% | 876,005,940 |
| Sep 3, 2025 | 7.57 | 7.58 | 7.42 | 7.44 | 7.44 | -1.72% | 491,977,133 |
| Sep 2, 2025 | 7.37 | 7.57 | 7.35 | 7.57 | 7.57 | 2.57% | 769,065,213 |
| Sep 1, 2025 | 7.43 | 7.45 | 7.36 | 7.38 | 7.38 | -0.67% | 384,543,584 |
| Aug 29, 2025 | 7.38 | 7.53 | 7.38 | 7.43 | 7.43 | 0.68% | 519,615,100 |
| Aug 28, 2025 | 7.41 | 7.44 | 7.32 | 7.38 | 7.38 | -0.40% | 465,468,890 |
| Aug 27, 2025 | 7.54 | 7.54 | 7.41 | 7.41 | 7.41 | -1.85% | 515,724,751 |
| Aug 26, 2025 | 7.58 | 7.62 | 7.54 | 7.55 | 7.55 | -0.53% | 299,832,830 |
| Aug 25, 2025 | 7.60 | 7.61 | 7.55 | 7.59 | 7.59 | -0.52% | 413,159,805 |
| Aug 22, 2025 | 7.60 | 7.63 | 7.53 | 7.63 | 7.63 | 0.39% | 383,772,790 |
| Aug 21, 2025 | 7.57 | 7.62 | 7.51 | 7.60 | 7.60 | 0.40% | 344,302,753 |
| Aug 20, 2025 | 7.58 | 7.62 | 7.56 | 7.57 | 7.57 | - | 331,520,590 |
| Aug 19, 2025 | 7.53 | 7.60 | 7.51 | 7.57 | 7.57 | 0.53% | 338,524,703 |
| Aug 18, 2025 | 7.51 | 7.54 | 7.46 | 7.53 | 7.53 | -0.26% | 407,237,250 |
| Aug 15, 2025 | 7.70 | 7.72 | 7.48 | 7.55 | 7.55 | -1.82% | 648,005,790 |
| Aug 14, 2025 | 7.70 | 7.76 | 7.67 | 7.69 | 7.69 | -0.13% | 283,487,282 |
| Aug 13, 2025 | 7.77 | 7.82 | 7.70 | 7.70 | 7.70 | -1.03% | 336,019,675 |
| Aug 12, 2025 | 7.69 | 7.81 | 7.67 | 7.78 | 7.78 | 1.04% | 318,398,082 |
| Aug 11, 2025 | 7.78 | 7.80 | 7.68 | 7.70 | 7.70 | -1.16% | 336,839,220 |
| Aug 8, 2025 | 7.84 | 7.90 | 7.77 | 7.79 | 7.79 | -0.64% | 273,925,773 |
| Aug 7, 2025 | 7.75 | 7.87 | 7.70 | 7.84 | 7.84 | 1.03% | 378,982,100 |
| Aug 6, 2025 | 7.75 | 7.80 | 7.71 | 7.76 | 7.76 | - | 296,778,213 |
| Aug 5, 2025 | 7.68 | 7.76 | 7.63 | 7.76 | 7.76 | 1.04% | 340,318,210 |
| Aug 4, 2025 | 7.63 | 7.78 | 7.62 | 7.68 | 7.68 | 0.79% | 448,275,080 |
| Aug 1, 2025 | 7.56 | 7.67 | 7.48 | 7.62 | 7.62 | 0.79% | 514,589,960 |
| Jul 31, 2025 | 7.49 | 7.59 | 7.42 | 7.56 | 7.56 | 0.93% | 480,969,620 |
| Jul 30, 2025 | 7.43 | 7.55 | 7.40 | 7.49 | 7.49 | 0.81% | 390,727,111 |
| Jul 29, 2025 | 7.49 | 7.52 | 7.43 | 7.43 | 7.43 | -0.80% | 292,271,930 |
| Jul 28, 2025 | 7.49 | 7.54 | 7.46 | 7.49 | 7.49 | - | 273,422,683 |
| Jul 25, 2025 | 7.53 | 7.58 | 7.48 | 7.49 | 7.49 | -0.79% | 330,891,750 |
| Jul 24, 2025 | 7.65 | 7.67 | 7.53 | 7.55 | 7.55 | -1.31% | 462,394,830 |
| Jul 23, 2025 | 7.59 | 7.73 | 7.56 | 7.65 | 7.65 | 0.66% | 489,105,640 |
| Jul 22, 2025 | 7.67 | 7.68 | 7.56 | 7.60 | 7.60 | -1.30% | 477,834,520 |
| Jul 21, 2025 | 7.76 | 7.77 | 7.67 | 7.70 | 7.70 | -0.90% | 313,546,593 |