Industrial and Commercial Bank of China Limited (SHA:601398)
China
· Delayed Price · Currency is CNY 7.99
-0.06 (-0.75%)
At close: Dec 5, 2025
SHA:601398 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.04 | 8.10 | 7.95 | 7.99 | 7.99 | -0.75% | 246,147,200 |
| Dec 4, 2025 | 8.07 | 8.09 | 8.02 | 8.05 | 8.05 | - | 149,101,100 |
| Dec 3, 2025 | 8.06 | 8.15 | 8.03 | 8.05 | 8.05 | -0.49% | 221,258,400 |
| Dec 2, 2025 | 8.09 | 8.12 | 8.02 | 8.09 | 8.09 | - | 214,518,900 |
| Dec 1, 2025 | 8.05 | 8.11 | 8.02 | 8.09 | 8.09 | -0.25% | 265,260,800 |
| Nov 28, 2025 | 8.15 | 8.17 | 8.08 | 8.11 | 8.11 | -0.61% | 208,401,500 |
| Nov 27, 2025 | 8.15 | 8.19 | 8.06 | 8.16 | 8.16 | - | 234,412,223 |
| Nov 26, 2025 | 8.31 | 8.38 | 8.15 | 8.16 | 8.16 | -1.81% | 331,041,900 |
| Nov 25, 2025 | 8.18 | 8.32 | 8.13 | 8.31 | 8.31 | 1.34% | 305,542,900 |
| Nov 24, 2025 | 8.20 | 8.26 | 8.12 | 8.20 | 8.20 | -0.61% | 348,919,016 |
| Nov 21, 2025 | 8.28 | 8.38 | 8.22 | 8.25 | 8.25 | -0.24% | 464,444,600 |
| Nov 20, 2025 | 8.21 | 8.40 | 8.18 | 8.27 | 8.27 | 0.49% | 359,487,700 |
| Nov 19, 2025 | 8.20 | 8.32 | 8.17 | 8.23 | 8.23 | 0.37% | 234,428,300 |
| Nov 18, 2025 | 8.14 | 8.25 | 8.11 | 8.20 | 8.20 | 0.37% | 217,595,900 |
| Nov 17, 2025 | 8.25 | 8.26 | 8.11 | 8.17 | 8.17 | -0.97% | 258,276,800 |
| Nov 14, 2025 | 8.23 | 8.38 | 8.22 | 8.25 | 8.25 | 0.49% | 306,335,100 |
| Nov 13, 2025 | 8.21 | 8.24 | 8.08 | 8.21 | 8.21 | 0.24% | 290,137,900 |
| Nov 12, 2025 | 8.16 | 8.32 | 8.15 | 8.19 | 8.19 | 0.37% | 359,289,700 |
| Nov 11, 2025 | 8.10 | 8.17 | 8.07 | 8.16 | 8.16 | 0.49% | 191,740,100 |
| Nov 10, 2025 | 8.02 | 8.13 | 7.98 | 8.12 | 8.12 | 0.87% | 223,291,300 |
| Nov 7, 2025 | 8.09 | 8.16 | 8.02 | 8.05 | 8.05 | -0.49% | 280,161,300 |
| Nov 6, 2025 | 8.12 | 8.15 | 8.06 | 8.09 | 8.09 | -0.61% | 300,975,800 |
| Nov 5, 2025 | 8.17 | 8.21 | 8.09 | 8.14 | 8.14 | 0.12% | 394,153,600 |
| Nov 4, 2025 | 7.89 | 8.14 | 7.89 | 8.13 | 8.13 | 2.91% | 441,097,600 |
| Nov 3, 2025 | 7.79 | 7.94 | 7.78 | 7.90 | 7.90 | 1.54% | 342,073,400 |
| Oct 31, 2025 | 7.87 | 7.87 | 7.67 | 7.78 | 7.78 | -0.77% | 369,325,300 |
| Oct 30, 2025 | 7.83 | 7.90 | 7.78 | 7.84 | 7.84 | 0.13% | 278,716,100 |
| Oct 29, 2025 | 7.98 | 7.99 | 7.80 | 7.83 | 7.83 | -2.00% | 368,304,400 |
| Oct 28, 2025 | 7.90 | 8.02 | 7.85 | 7.99 | 7.99 | 1.01% | 332,040,800 |
| Oct 27, 2025 | 7.80 | 7.94 | 7.74 | 7.91 | 7.91 | 0.89% | 391,994,600 |
| Oct 24, 2025 | 7.80 | 7.89 | 7.76 | 7.84 | 7.84 | - | 326,362,300 |
| Oct 23, 2025 | 7.76 | 7.89 | 7.71 | 7.84 | 7.84 | 1.03% | 432,661,400 |
| Oct 22, 2025 | 7.63 | 7.79 | 7.62 | 7.76 | 7.76 | 1.57% | 381,586,500 |
| Oct 21, 2025 | 7.58 | 7.65 | 7.54 | 7.64 | 7.64 | 0.39% | 344,113,900 |
| Oct 20, 2025 | 7.59 | 7.65 | 7.47 | 7.61 | 7.61 | -0.13% | 391,978,500 |
| Oct 17, 2025 | 7.63 | 7.72 | 7.57 | 7.62 | 7.62 | -0.13% | 408,700,200 |
| Oct 16, 2025 | 7.43 | 7.65 | 7.43 | 7.63 | 7.63 | 2.28% | 495,623,300 |
| Oct 15, 2025 | 7.47 | 7.54 | 7.42 | 7.46 | 7.46 | -0.53% | 407,599,300 |
| Oct 14, 2025 | 7.26 | 7.50 | 7.22 | 7.50 | 7.50 | 3.16% | 693,878,100 |
| Oct 13, 2025 | 7.32 | 7.36 | 7.23 | 7.27 | 7.27 | -0.55% | 395,738,600 |
| Oct 10, 2025 | 7.29 | 7.36 | 7.28 | 7.31 | 7.31 | - | 304,869,600 |
| Oct 9, 2025 | 7.25 | 7.32 | 7.20 | 7.31 | 7.31 | 0.14% | 297,741,000 |
| Sep 30, 2025 | 7.31 | 7.33 | 7.26 | 7.30 | 7.30 | -0.41% | 244,567,600 |
| Sep 29, 2025 | 7.38 | 7.40 | 7.26 | 7.33 | 7.33 | -1.08% | 405,003,900 |
| Sep 26, 2025 | 7.35 | 7.43 | 7.30 | 7.41 | 7.41 | 0.41% | 273,359,200 |
| Sep 25, 2025 | 7.44 | 7.46 | 7.31 | 7.38 | 7.38 | -1.20% | 323,722,800 |
| Sep 24, 2025 | 7.39 | 7.53 | 7.37 | 7.47 | 7.47 | 0.95% | 514,206,900 |
| Sep 23, 2025 | 7.16 | 7.41 | 7.13 | 7.40 | 7.40 | 3.06% | 628,825,600 |
| Sep 22, 2025 | 7.20 | 7.25 | 7.15 | 7.18 | 7.18 | -0.28% | 275,089,100 |
| Sep 19, 2025 | 7.28 | 7.28 | 7.12 | 7.20 | 7.20 | -1.23% | 480,709,700 |