Bank of Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.79	0.79	0.78	0.78	0.78	-1.20%	-
Apr 27, 2026	0.79	0.79	0.78	0.78	0.78	-1.08%	-
Apr 24, 2026	0.80	0.80	0.79	0.79	0.79	0.69%	-
Apr 23, 2026	0.79	0.79	0.79	0.79	0.79	1.65%	-
Apr 22, 2026	0.78	0.78	0.78	0.78	0.78	-0.33%	-
Apr 21, 2026	0.78	0.78	0.78	0.78	0.78	0.93%	-
Apr 20, 2026	0.78	0.78	0.77	0.77	0.77	1.50%	-
Apr 17, 2026	0.76	0.77	0.76	0.76	0.76	-0.32%	-
Apr 16, 2026	0.76	0.76	0.76	0.76	0.76	0.40%	-
Apr 15, 2026	0.76	0.76	0.76	0.76	0.76	0.45%	-
Apr 14, 2026	0.76	0.76	0.76	0.76	0.76	-0.66%	-
Apr 13, 2026	0.76	0.76	0.76	0.76	0.76	0.66%	-
Apr 10, 2026	0.77	0.77	0.76	0.76	0.76	-0.66%	-
Apr 9, 2026	0.77	0.77	0.76	0.76	0.76	-0.65%	-
Apr 8, 2026	0.76	0.77	0.76	0.77	0.77	-2.55%	-
Apr 7, 2026	0.78	0.79	0.78	0.79	0.79	0.64%	-
Apr 2, 2026	0.78	0.79	0.78	0.78	0.78	1.96%	-
Apr 1, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Mar 31, 2026	0.77	0.78	0.77	0.77	0.77	-	-
Mar 30, 2026	0.77	0.77	0.77	0.77	0.77	1.32%	-
Mar 27, 2026	0.76	0.76	0.76	0.76	0.76	0.67%	-
Mar 26, 2026	0.76	0.76	0.75	0.75	0.75	-0.66%	-
Mar 25, 2026	0.76	0.76	0.76	0.76	0.76	2.03%	-
Mar 24, 2026	0.74	0.74	0.74	0.74	0.74	2.78%	-
Mar 23, 2026	0.73	0.73	0.72	0.72	0.72	-4.00%	-
Mar 20, 2026	0.75	0.75	0.75	0.75	0.75	-0.66%	-
Mar 19, 2026	0.76	0.76	0.76	0.76	0.76	1.34%	-
Mar 18, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Mar 17, 2026	0.75	0.75	0.75	0.75	0.75	0.68%	-
Mar 16, 2026	0.76	0.76	0.74	0.74	0.74	-	-
Mar 13, 2026	0.75	0.78	0.74	0.74	0.74	-0.67%	5
Mar 12, 2026	0.75	0.75	0.74	0.75	0.75	2.05%	-
Mar 11, 2026	0.74	0.74	0.73	0.73	0.73	0.69%	-
Mar 10, 2026	0.73	0.76	0.73	0.73	0.73	-1.36%	3
Mar 9, 2026	0.73	0.74	0.73	0.74	0.74	-0.68%	-
Mar 6, 2026	0.74	0.76	0.73	0.74	0.74	2.07%	2
Mar 5, 2026	0.73	0.73	0.73	0.73	0.73	1.40%	-
Mar 4, 2026	0.74	0.74	0.72	0.72	0.72	-2.72%	6,424
Mar 3, 2026	0.74	0.74	0.74	0.74	0.74	2.08%	-
Mar 2, 2026	0.72	0.74	0.72	0.72	0.72	-1.37%	1,321
Feb 27, 2026	0.73	0.73	0.73	0.73	0.73	-0.68%	-
Feb 26, 2026	0.74	0.74	0.74	0.74	0.74	-1.34%	-
Feb 25, 2026	0.75	0.75	0.74	0.75	0.75	-	-
Feb 24, 2026	0.75	0.75	0.74	0.75	0.75	-0.67%	-
Feb 23, 2026	0.76	0.76	0.75	0.75	0.75	1.35%	-
Feb 20, 2026	0.75	0.75	0.74	0.74	0.74	-0.67%	-
Feb 19, 2026	0.73	0.75	0.73	0.75	0.75	0.68%	-
Feb 18, 2026	0.73	0.74	0.73	0.74	0.74	-	-
Feb 17, 2026	0.73	0.74	0.73	0.74	0.74	1.37%	-
Feb 16, 2026	0.74	0.74	0.73	0.73	0.73	-	-
Feb 13, 2026	0.74	0.74	0.73	0.73	0.73	-0.68%	-
Feb 12, 2026	0.75	0.75	0.74	0.74	0.74	-1.34%	-
Feb 11, 2026	0.75	0.75	0.74	0.75	0.75	0.68%	-
Feb 10, 2026	0.75	0.75	0.74	0.74	0.74	0.68%	-
Feb 9, 2026	0.74	0.74	0.74	0.74	0.74	-	-
Feb 6, 2026	0.74	0.74	0.74	0.74	0.74	0.68%	-
Feb 5, 2026	0.74	0.74	0.73	0.73	0.73	1.39%	-
Feb 4, 2026	0.73	0.73	0.72	0.72	0.72	0.70%	-
Feb 3, 2026	0.72	0.72	0.71	0.72	0.72	0.70%	-
Feb 2, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Jan 30, 2026	0.72	0.72	0.71	0.71	0.71	-2.07%	-
Jan 29, 2026	0.73	0.73	0.73	0.73	0.73	1.40%	-
Jan 28, 2026	0.72	0.72	0.71	0.72	0.72	2.14%	-
Jan 27, 2026	0.71	0.71	0.70	0.70	0.70	-1.41%	-
Jan 26, 2026	0.70	0.71	0.70	0.71	0.71	2.16%	-
Jan 23, 2026	0.70	0.70	0.70	0.70	0.70	-0.71%	-
Jan 22, 2026	0.71	0.71	0.70	0.70	0.70	-0.71%	-
Jan 21, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Jan 20, 2026	0.71	0.71	0.71	0.71	0.71	-0.70%	-
Jan 19, 2026	0.72	0.72	0.71	0.71	0.71	-1.39%	-
Jan 16, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Jan 15, 2026	0.73	0.73	0.72	0.72	0.72	1.41%	-
Jan 14, 2026	0.72	0.72	0.71	0.71	0.71	0.71%	-
Jan 13, 2026	0.72	0.72	0.71	0.71	0.71	0.71%	-
Jan 12, 2026	0.71	0.71	0.70	0.70	0.70	1.45%	-
Jan 9, 2026	0.70	0.70	0.69	0.69	0.69	0.73%	-
Jan 8, 2026	0.70	0.70	0.69	0.69	0.69	-0.72%	-
Jan 7, 2026	0.70	0.70	0.69	0.69	0.69	-0.72%	-
Jan 6, 2026	0.69	0.70	0.69	0.70	0.70	-	-
Jan 5, 2026	0.69	0.70	0.69	0.70	0.70	-0.71%	-
Jan 2, 2026	0.69	0.70	0.69	0.70	0.70	1.45%	-
Dec 30, 2025	0.68	0.69	0.68	0.69	0.69	1.47%	-
Dec 29, 2025	0.67	0.68	0.67	0.68	0.68	-0.73%	-
Dec 23, 2025	0.68	0.69	0.68	0.69	0.69	-0.72%	-
Dec 22, 2025	0.68	0.69	0.68	0.69	0.69	-0.72%	-
Dec 19, 2025	0.69	0.70	0.69	0.70	0.70	-	-
Dec 18, 2025	0.70	0.70	0.70	0.70	0.70	-	-
Dec 17, 2025	0.70	0.70	0.70	0.70	0.70	-2.80%	-
Dec 16, 2025	0.73	0.73	0.72	0.72	0.70	-1.38%	-
Dec 15, 2025	0.74	0.74	0.73	0.73	0.71	-4.61%	-
Dec 12, 2025	0.77	0.77	0.76	0.76	0.74	0.66%	-
Dec 11, 2025	0.76	0.76	0.76	0.76	0.74	-	-
Dec 10, 2025	0.76	0.76	0.76	0.76	0.74	-0.66%	-
Dec 9, 2025	0.77	0.77	0.76	0.76	0.74	-1.94%	-
Dec 8, 2025	0.78	0.78	0.78	0.78	0.75	-	-
Dec 5, 2025	0.79	0.79	0.78	0.78	0.75	1.97%	-
Dec 4, 2025	0.77	0.77	0.76	0.76	0.74	-	-
Dec 3, 2025	0.79	0.79	0.76	0.76	0.74	-1.30%	1,000
Dec 2, 2025	0.78	0.78	0.77	0.77	0.75	-	-
Dec 1, 2025	0.80	0.80	0.77	0.77	0.75	-0.65%	7,238