Skip to main content
Bank of Shanghai Co., Ltd. (SHA:601229)
China flag China · Delayed Price · Currency is CNY
9.80
-0.16 (-1.61%)
At close: Dec 5, 2025

Bank of Shanghai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.9610.029.709.809.80-1.61%58,164,460
Dec 4, 202510.0210.109.949.969.96-0.60%33,955,230
Dec 3, 202510.0810.2310.0110.0210.02-0.60%48,901,060
Dec 2, 202510.0810.1310.0010.0810.080.20%36,153,170
Dec 1, 20259.8810.099.8510.0610.061.82%59,181,910
Nov 28, 202510.0110.029.869.889.88-1.30%38,098,260
Nov 27, 20259.8910.059.7910.0110.011.11%44,745,430
Nov 26, 20259.919.999.879.909.90-0.10%34,941,150
Nov 25, 20259.849.939.749.919.910.71%40,303,890
Nov 24, 202510.0210.059.819.849.84-1.70%65,505,620
Nov 21, 202510.1510.159.9710.0110.01-0.79%53,245,053
Nov 20, 202510.0210.229.9910.0910.090.70%51,890,200
Nov 19, 202510.0610.159.9710.0210.02-0.40%52,104,850
Nov 18, 202510.0910.1810.0110.0610.06-0.30%41,094,370
Nov 17, 202510.2410.2810.0510.0910.09-1.56%60,028,940
Nov 14, 202510.2610.4510.2310.2510.25-58,627,380
Nov 13, 202510.2210.2910.1310.2510.250.29%53,277,700
Nov 12, 202510.1810.2910.1310.2210.220.89%59,706,040
Nov 11, 202510.2010.2310.1310.1310.13-0.98%39,152,300
Nov 10, 20259.9810.269.9310.2310.232.30%65,224,680
Nov 7, 202510.0110.129.9610.0010.00-0.10%44,786,200
Nov 6, 20259.9910.129.9210.0110.01-0.30%57,446,640
Nov 5, 202510.0210.109.9610.0410.040.50%84,197,080
Nov 4, 20259.6610.059.649.999.993.20%137,319,700
Nov 3, 20259.509.729.489.689.682.00%74,748,730
Oct 31, 20259.499.559.419.499.490.74%55,795,640
Oct 30, 20259.309.489.309.429.420.96%58,676,260
Oct 29, 20259.579.579.299.339.33-2.81%72,959,060
Oct 28, 20259.649.689.479.609.60-0.31%51,159,370
Oct 27, 20259.639.739.549.639.63-0.41%61,689,740
Oct 24, 20259.569.809.519.679.670.73%84,841,480
Oct 23, 20259.639.759.569.609.60-0.41%59,563,420
Oct 22, 20259.569.689.559.649.640.52%53,443,640
Oct 21, 20259.609.649.519.599.59-0.31%58,613,830
Oct 20, 20259.469.649.319.629.621.37%93,756,970
Oct 17, 20259.569.669.459.499.49-1.04%76,889,420
Oct 16, 20259.469.599.429.599.59-1.13%101,899,300
Oct 15, 20259.589.739.529.709.401.04%112,399,600
Oct 14, 20259.389.629.319.609.301.59%143,786,100
Oct 13, 20259.189.489.139.459.162.83%182,972,500
Oct 10, 20258.969.238.969.198.912.57%121,036,100
Oct 9, 20258.948.978.868.968.68-62,818,480
Sep 30, 20259.029.028.958.968.68-0.55%41,631,690
Sep 29, 20259.049.108.949.018.73-0.33%62,223,060
Sep 26, 20258.979.058.889.048.761.01%52,047,650
Sep 25, 20259.069.088.928.958.67-1.43%63,173,440
Sep 24, 20259.069.179.039.088.800.11%60,249,790
Sep 23, 20258.969.158.899.078.791.00%102,192,100
Sep 22, 20259.039.108.968.988.70-0.55%48,903,750
Sep 19, 20259.059.088.949.038.75-0.44%62,910,560
Sep 18, 20259.269.279.059.078.79-1.95%81,632,940
Sep 17, 20259.249.319.239.258.96-52,658,950
Sep 16, 20259.279.319.219.258.96-0.22%54,441,190
Sep 15, 20259.309.319.219.278.98-0.43%54,224,040
Sep 12, 20259.419.439.289.319.02-1.17%91,774,480
Sep 11, 20259.409.459.329.429.130.21%76,223,420
Sep 10, 20259.399.499.359.409.11-71,146,690
Sep 9, 20259.349.409.329.409.110.64%53,886,830
Sep 8, 20259.379.439.349.349.05-0.64%61,390,440
Sep 5, 20259.489.499.329.409.11-1.05%79,536,240
Sep 4, 20259.529.539.319.509.21-0.42%84,311,900
Sep 3, 20259.649.679.499.549.24-1.04%70,573,890
Sep 2, 20259.489.679.459.649.341.69%92,895,700
Sep 1, 20259.599.699.449.489.19-0.63%148,362,200
Aug 29, 20259.729.939.529.549.24-1.04%169,195,400
Aug 28, 20259.599.729.549.649.340.42%65,300,740
Aug 27, 20259.779.799.589.609.30-1.84%94,958,260
Aug 26, 20259.959.979.789.789.48-1.71%77,810,600
Aug 25, 20259.889.989.819.959.640.40%61,460,490
Aug 22, 20259.9910.009.849.919.60-0.80%63,521,470
Aug 21, 20259.9810.019.929.999.680.10%45,669,840
Aug 20, 20259.9710.099.929.989.670.10%46,147,820
Aug 19, 20259.9710.029.919.979.66-39,476,630
Aug 18, 20259.9910.029.909.979.66-0.20%46,476,210
Aug 15, 202510.1610.189.879.999.68-1.58%86,845,830
Aug 14, 202510.1910.2410.1510.159.84-0.39%42,262,510
Aug 13, 202510.3510.3610.1810.199.87-1.16%54,357,480
Aug 12, 202510.3310.4510.3010.319.99-0.19%40,263,060
Aug 11, 202510.4510.4810.3310.3310.01-1.24%38,312,960
Aug 8, 202510.5010.5610.4410.4610.14-0.10%28,317,230
Aug 7, 202510.5010.5510.4210.4710.15-0.29%34,567,670
Aug 6, 202510.4910.6310.4810.5010.180.10%49,044,590
Aug 5, 202510.2910.5010.2410.4910.172.04%62,507,650
Aug 4, 202510.2110.3610.2110.289.960.10%46,084,170
Aug 1, 202510.2210.3410.1310.279.950.39%49,768,300
Jul 31, 202510.3610.4010.1510.239.91-1.25%72,559,510
Jul 30, 202510.3610.4310.3010.3610.040.39%56,906,400
Jul 29, 202510.5110.5710.3010.3210.00-1.90%60,157,760
Jul 28, 202510.4510.6310.4210.5210.191.15%66,842,140
Jul 25, 202510.4410.4810.3810.4010.08-0.38%53,970,020
Jul 24, 202510.7310.7310.4110.4410.12-2.34%87,948,670
Jul 23, 202510.7010.8210.6810.6910.36-0.28%59,098,470
Jul 22, 202510.8410.8710.6310.7210.39-1.38%71,311,640
Jul 21, 202511.0211.0410.8510.8710.53-1.45%53,373,530
Jul 18, 202510.8711.0410.8311.0310.691.66%58,975,380
Jul 17, 202510.8910.9410.8410.8510.51-0.46%29,762,300
Jul 16, 202510.9010.9810.7810.9010.56-0.18%50,636,410
Jul 15, 202511.0411.1410.9110.9210.58-0.82%56,993,600
Jul 14, 202510.9311.1410.9311.0110.670.92%68,999,510
Jul 11, 202511.2111.2610.9110.9110.57-2.42%101,789,900