Skip to main content
Bank of Chengdu Co., Ltd. (SHA:601838)
China flag China · Delayed Price · Currency is CNY
16.95
-0.19 (-1.11%)
Dec 5, 2025, 3:00 PM CST

Bank of Chengdu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.1017.2016.8716.9516.95-1.11%28,502,290
Dec 4, 202517.1717.2017.0717.1417.14-0.29%17,112,560
Dec 3, 202517.2117.3017.1517.1917.19-0.12%23,565,700
Dec 2, 202517.1617.2517.1017.2117.210.23%17,655,820
Dec 1, 202516.8817.1816.8817.1717.171.78%46,678,210
Nov 28, 202516.9717.0016.8516.8716.87-0.82%22,353,620
Nov 27, 202516.8017.0916.7417.0117.011.13%39,413,390
Nov 26, 202516.8916.9616.7616.8216.82-0.53%35,468,219
Nov 25, 202516.9416.9816.8016.9116.91-0.18%35,284,703
Nov 24, 202516.7617.0516.7216.9416.941.32%49,698,453
Nov 21, 202516.8017.0016.7116.7216.72-0.71%39,880,780
Nov 20, 202516.6816.9316.6516.8416.840.84%31,153,270
Nov 19, 202516.6316.7316.6016.7016.700.48%17,302,230
Nov 18, 202516.7116.7816.6016.6216.62-0.48%24,526,930
Nov 17, 202517.0817.0816.6916.7016.70-2.11%49,932,220
Nov 14, 202517.0217.1817.0217.0617.06-27,042,280
Nov 13, 202517.1517.2116.9617.0617.06-0.47%40,390,140
Nov 12, 202517.1517.3117.1317.1417.140.06%38,925,120
Nov 11, 202517.1117.1417.0317.1317.130.23%24,270,980
Nov 10, 202516.9717.2216.9217.0917.090.65%47,034,160
Nov 7, 202516.9617.0316.9116.9816.980.24%29,111,430
Nov 6, 202517.0117.0916.9116.9416.94-0.70%45,696,670
Nov 5, 202517.0417.2317.0017.0617.060.35%50,797,930
Nov 4, 202516.8717.0716.8717.0017.001.01%51,064,300
Nov 3, 202516.8116.9016.7016.8316.830.12%41,732,150
Oct 31, 202516.8716.9216.7616.8116.81-0.30%39,545,590
Oct 30, 202517.0817.1516.8316.8616.86-1.23%62,058,040
Oct 29, 202517.5417.6917.0017.0717.07-5.74%129,802,900
Oct 28, 202518.0418.1817.7918.1118.110.84%31,410,280
Oct 27, 202518.1818.1917.9117.9617.96-1.54%47,409,880
Oct 24, 202518.4518.5518.2018.2418.24-1.62%22,015,710
Oct 23, 202518.5018.6218.3718.5418.54-23,253,580
Oct 22, 202518.3118.6418.3118.5418.540.76%18,175,470
Oct 21, 202518.4218.5518.2118.4018.40-0.11%30,076,000
Oct 20, 202518.5118.5518.1018.4218.42-0.49%34,436,110
Oct 17, 202518.6018.8318.4518.5118.51-0.75%26,656,330
Oct 16, 202518.3318.6818.2818.6518.651.69%29,646,080
Oct 15, 202518.1818.4318.0518.3418.340.60%27,020,380
Oct 14, 202517.8018.3517.5918.2318.232.01%48,068,700
Oct 13, 202517.3918.0117.3717.8717.872.17%39,509,350
Oct 10, 202517.3217.6917.2917.4917.490.92%24,261,470
Oct 9, 202517.1717.3617.0617.3317.330.46%27,718,470
Sep 30, 202517.3517.4717.1417.2517.25-0.92%27,965,290
Sep 29, 202517.3617.6217.2717.4117.410.35%27,373,010
Sep 26, 202517.1917.4017.0517.3517.350.93%17,780,590
Sep 25, 202517.4017.4217.1317.1917.19-1.38%21,839,660
Sep 24, 202517.4017.5317.3217.4317.430.17%17,491,550
Sep 23, 202517.1317.5817.0517.4017.401.46%35,734,120
Sep 22, 202517.4717.4917.0417.1517.15-2.17%36,733,300
Sep 19, 202517.4317.5517.2417.5317.530.46%23,943,610