Bank of Changsha Co., Ltd. (SHA:601577)
China
· Delayed Price · Currency is CNY 9.54
-0.12 (-1.24%)
Dec 5, 2025, 3:00 PM CST
Bank of Changsha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.64 | 9.68 | 9.47 | 9.54 | 9.54 | -1.24% | 23,407,390 |
| Dec 4, 2025 | 9.79 | 9.79 | 9.62 | 9.66 | 9.66 | -0.92% | 13,516,280 |
| Dec 3, 2025 | 9.81 | 9.88 | 9.75 | 9.75 | 9.75 | -0.61% | 20,193,510 |
| Dec 2, 2025 | 9.77 | 9.82 | 9.71 | 9.81 | 9.81 | 0.51% | 15,301,500 |
| Dec 1, 2025 | 9.64 | 9.83 | 9.62 | 9.76 | 9.76 | 1.24% | 24,885,770 |
| Nov 28, 2025 | 9.68 | 9.73 | 9.61 | 9.64 | 9.64 | -0.41% | 12,424,030 |
| Nov 27, 2025 | 9.60 | 9.76 | 9.56 | 9.68 | 9.68 | 0.52% | 13,792,990 |
| Nov 26, 2025 | 9.70 | 9.75 | 9.61 | 9.63 | 9.63 | -0.62% | 12,489,090 |
| Nov 25, 2025 | 9.60 | 9.73 | 9.56 | 9.69 | 9.69 | 1.04% | 15,698,970 |
| Nov 24, 2025 | 9.75 | 9.79 | 9.59 | 9.59 | 9.59 | -1.13% | 19,608,120 |
| Nov 21, 2025 | 9.83 | 9.88 | 9.67 | 9.70 | 9.70 | -1.32% | 21,430,180 |
| Nov 20, 2025 | 9.71 | 9.90 | 9.69 | 9.83 | 9.83 | 1.24% | 24,101,020 |
| Nov 19, 2025 | 9.68 | 9.77 | 9.65 | 9.71 | 9.71 | 0.31% | 12,616,820 |
| Nov 18, 2025 | 9.78 | 9.79 | 9.65 | 9.68 | 9.68 | -1.02% | 13,415,310 |
| Nov 17, 2025 | 9.96 | 9.99 | 9.74 | 9.78 | 9.78 | -1.71% | 16,898,100 |
| Nov 14, 2025 | 9.93 | 10.09 | 9.93 | 9.95 | 9.95 | -0.30% | 12,742,680 |
| Nov 13, 2025 | 10.06 | 10.12 | 9.89 | 9.98 | 9.98 | -0.99% | 18,094,580 |
| Nov 12, 2025 | 10.02 | 10.15 | 10.01 | 10.08 | 10.08 | 0.90% | 19,978,900 |
| Nov 11, 2025 | 10.04 | 10.09 | 9.97 | 9.99 | 9.99 | -0.60% | 13,806,910 |
| Nov 10, 2025 | 9.88 | 10.08 | 9.83 | 10.05 | 10.05 | 1.72% | 22,672,000 |
| Nov 7, 2025 | 9.98 | 10.08 | 9.88 | 9.88 | 9.88 | -1.00% | 19,600,800 |
| Nov 6, 2025 | 9.91 | 10.05 | 9.88 | 9.98 | 9.98 | 0.91% | 24,074,560 |
| Nov 5, 2025 | 9.89 | 9.96 | 9.87 | 9.89 | 9.89 | -0.10% | 24,660,610 |
| Nov 4, 2025 | 9.74 | 9.90 | 9.71 | 9.90 | 9.90 | 1.75% | 29,817,550 |
| Nov 3, 2025 | 9.57 | 9.75 | 9.57 | 9.73 | 9.73 | 1.67% | 26,842,460 |
| Oct 31, 2025 | 9.45 | 9.60 | 9.43 | 9.57 | 9.57 | 2.24% | 29,130,740 |
| Oct 30, 2025 | 9.36 | 9.47 | 9.34 | 9.36 | 9.36 | -0.11% | 18,984,600 |
| Oct 29, 2025 | 9.54 | 9.57 | 9.34 | 9.37 | 9.37 | -1.99% | 17,599,080 |
| Oct 28, 2025 | 9.55 | 9.61 | 9.48 | 9.56 | 9.56 | 0.31% | 19,059,810 |
| Oct 27, 2025 | 9.53 | 9.58 | 9.44 | 9.53 | 9.53 | -0.21% | 14,808,540 |
| Oct 24, 2025 | 9.53 | 9.59 | 9.49 | 9.55 | 9.55 | - | 16,279,370 |
| Oct 23, 2025 | 9.52 | 9.62 | 9.48 | 9.55 | 9.55 | 0.21% | 16,058,900 |
| Oct 22, 2025 | 9.47 | 9.54 | 9.42 | 9.53 | 9.53 | 1.06% | 16,214,990 |
| Oct 21, 2025 | 9.35 | 9.47 | 9.34 | 9.43 | 9.43 | 0.75% | 16,923,810 |
| Oct 20, 2025 | 9.35 | 9.40 | 9.20 | 9.36 | 9.36 | 0.11% | 20,133,570 |
| Oct 17, 2025 | 9.33 | 9.44 | 9.31 | 9.35 | 9.35 | -0.21% | 22,492,460 |
| Oct 16, 2025 | 9.29 | 9.38 | 9.27 | 9.37 | 9.37 | 0.21% | 20,235,260 |
| Oct 15, 2025 | 9.23 | 9.35 | 9.17 | 9.35 | 9.35 | 1.08% | 30,914,160 |
| Oct 14, 2025 | 9.08 | 9.27 | 9.02 | 9.25 | 9.25 | 1.76% | 35,319,700 |
| Oct 13, 2025 | 9.01 | 9.15 | 8.92 | 9.09 | 9.09 | 0.33% | 29,926,750 |
| Oct 10, 2025 | 9.05 | 9.09 | 9.00 | 9.06 | 9.06 | 0.33% | 21,798,120 |
| Oct 9, 2025 | 8.82 | 9.03 | 8.81 | 9.03 | 9.03 | 2.27% | 30,499,250 |
| Sep 30, 2025 | 8.87 | 8.90 | 8.74 | 8.83 | 8.83 | -0.90% | 27,676,210 |
| Sep 29, 2025 | 8.87 | 8.97 | 8.76 | 8.91 | 8.91 | 0.45% | 27,525,220 |
| Sep 26, 2025 | 8.84 | 8.90 | 8.78 | 8.87 | 8.87 | -1.66% | 22,607,260 |
| Sep 25, 2025 | 9.10 | 9.12 | 8.99 | 9.02 | 8.82 | -1.10% | 22,119,520 |
| Sep 24, 2025 | 9.07 | 9.18 | 9.05 | 9.12 | 8.92 | 0.33% | 19,155,580 |
| Sep 23, 2025 | 9.01 | 9.15 | 8.96 | 9.09 | 8.89 | 0.89% | 20,368,430 |
| Sep 22, 2025 | 9.12 | 9.14 | 9.01 | 9.01 | 8.81 | -0.99% | 11,844,090 |
| Sep 19, 2025 | 9.06 | 9.14 | 8.97 | 9.10 | 8.90 | 0.66% | 15,977,430 |