Shanghai Rural Commercial Bank Co., Ltd. (SHA:601825)
China
· Delayed Price · Currency is CNY 9.41
0.00 (0.00%)
At close: Dec 5, 2025
SHA:601825 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.47 | 9.59 | 9.38 | 9.38 | - | -0.32% | 12,004,099 |
| Dec 4, 2025 | 9.47 | 9.61 | 9.40 | 9.41 | 9.41 | -0.42% | 17,710,690 |
| Dec 3, 2025 | 9.54 | 9.65 | 9.42 | 9.45 | 9.45 | -0.94% | 19,260,800 |
| Dec 2, 2025 | 9.44 | 9.55 | 9.38 | 9.54 | 9.54 | 1.06% | 21,218,680 |
| Dec 1, 2025 | 9.41 | 9.48 | 9.28 | 9.44 | 9.44 | 0.21% | 27,983,210 |
| Nov 28, 2025 | 9.15 | 9.47 | 9.12 | 9.42 | 9.42 | 2.95% | 47,082,440 |
| Nov 27, 2025 | 8.92 | 9.20 | 8.90 | 9.15 | 9.15 | 1.89% | 27,369,860 |
| Nov 26, 2025 | 8.95 | 9.06 | 8.89 | 8.98 | 8.98 | 0.56% | 16,131,000 |
| Nov 25, 2025 | 8.87 | 9.00 | 8.76 | 8.93 | 8.93 | 0.79% | 28,806,270 |
| Nov 24, 2025 | 8.98 | 9.03 | 8.84 | 8.86 | 8.86 | -1.34% | 22,787,760 |
| Nov 21, 2025 | 9.15 | 9.15 | 8.91 | 8.98 | 8.98 | -0.88% | 20,439,090 |
| Nov 20, 2025 | 8.96 | 9.16 | 8.91 | 9.06 | 9.06 | 1.12% | 22,350,960 |
| Nov 19, 2025 | 8.89 | 9.05 | 8.83 | 8.96 | 8.96 | 0.79% | 18,349,140 |
| Nov 18, 2025 | 8.94 | 8.98 | 8.85 | 8.89 | 8.89 | -0.34% | 11,668,700 |
| Nov 17, 2025 | 9.14 | 9.14 | 8.89 | 8.92 | 8.92 | -2.41% | 19,004,430 |
| Nov 14, 2025 | 9.11 | 9.21 | 9.04 | 9.14 | 9.14 | 0.66% | 19,076,050 |
| Nov 13, 2025 | 9.04 | 9.11 | 8.99 | 9.08 | 9.08 | 0.44% | 16,270,200 |
| Nov 12, 2025 | 9.10 | 9.15 | 9.04 | 9.04 | 9.04 | -0.33% | 14,752,400 |
| Nov 11, 2025 | 9.03 | 9.15 | 9.00 | 9.07 | 9.07 | -0.22% | 12,928,820 |
| Nov 10, 2025 | 8.89 | 9.15 | 8.84 | 9.09 | 9.09 | 2.48% | 29,099,340 |
| Nov 7, 2025 | 8.84 | 9.00 | 8.82 | 8.87 | 8.87 | 0.34% | 20,322,570 |
| Nov 6, 2025 | 8.84 | 8.89 | 8.77 | 8.84 | 8.84 | -0.23% | 20,630,630 |
| Nov 5, 2025 | 8.75 | 8.93 | 8.73 | 8.86 | 8.86 | 1.26% | 28,554,870 |
| Nov 4, 2025 | 8.65 | 8.77 | 8.58 | 8.75 | 8.75 | 1.63% | 23,429,560 |
| Nov 3, 2025 | 8.54 | 8.63 | 8.47 | 8.61 | 8.61 | 0.94% | 18,147,670 |
| Oct 31, 2025 | 8.54 | 8.58 | 8.43 | 8.53 | 8.53 | 0.47% | 20,442,120 |
| Oct 30, 2025 | 8.54 | 8.58 | 8.45 | 8.49 | 8.49 | -0.35% | 16,865,590 |
| Oct 29, 2025 | 8.69 | 8.69 | 8.48 | 8.52 | 8.52 | -2.07% | 19,319,600 |
| Oct 28, 2025 | 8.77 | 8.80 | 8.66 | 8.70 | 8.70 | -0.68% | 20,326,960 |
| Oct 27, 2025 | 8.85 | 8.88 | 8.71 | 8.76 | 8.76 | -1.13% | 23,788,670 |
| Oct 24, 2025 | 8.80 | 8.90 | 8.75 | 8.86 | 8.86 | 0.68% | 22,676,790 |
| Oct 23, 2025 | 8.83 | 8.87 | 8.75 | 8.80 | 8.80 | -0.45% | 17,260,770 |
| Oct 22, 2025 | 8.78 | 8.87 | 8.78 | 8.84 | 8.84 | 1.03% | 15,335,700 |
| Oct 21, 2025 | 8.79 | 8.84 | 8.74 | 8.75 | 8.75 | -0.46% | 18,834,220 |
| Oct 20, 2025 | 8.80 | 8.84 | 8.60 | 8.79 | 8.79 | -0.79% | 26,892,290 |
| Oct 17, 2025 | 8.80 | 8.89 | 8.79 | 8.86 | 8.86 | 0.57% | 29,602,990 |
| Oct 16, 2025 | 8.63 | 8.84 | 8.61 | 8.81 | 8.81 | 1.85% | 31,994,190 |
| Oct 15, 2025 | 8.57 | 8.68 | 8.51 | 8.65 | 8.65 | 0.82% | 35,458,530 |
| Oct 14, 2025 | 8.28 | 8.59 | 8.19 | 8.58 | 8.58 | 3.62% | 57,693,350 |
| Oct 13, 2025 | 8.09 | 8.34 | 8.02 | 8.28 | 8.28 | 2.10% | 41,334,170 |
| Oct 10, 2025 | 8.12 | 8.20 | 8.10 | 8.11 | 8.11 | -0.12% | 28,201,700 |
| Oct 9, 2025 | 8.16 | 8.23 | 8.10 | 8.12 | 8.12 | -0.73% | 29,754,050 |
| Sep 30, 2025 | 8.32 | 8.33 | 8.13 | 8.18 | 8.18 | -1.68% | 25,529,130 |
| Sep 29, 2025 | 8.24 | 8.33 | 8.19 | 8.32 | 8.32 | 0.73% | 21,359,590 |
| Sep 26, 2025 | 8.37 | 8.37 | 8.17 | 8.26 | 8.26 | -4.18% | 23,218,400 |
| Sep 25, 2025 | 8.68 | 8.69 | 8.55 | 8.62 | 8.38 | -0.58% | 20,853,350 |
| Sep 24, 2025 | 8.57 | 8.73 | 8.57 | 8.67 | 8.43 | 0.70% | 24,474,250 |
| Sep 23, 2025 | 8.59 | 8.68 | 8.53 | 8.61 | 8.37 | 0.23% | 27,972,500 |
| Sep 22, 2025 | 8.48 | 8.63 | 8.45 | 8.59 | 8.35 | 1.30% | 30,143,300 |
| Sep 19, 2025 | 8.41 | 8.48 | 8.34 | 8.48 | 8.24 | 0.83% | 17,963,700 |