Skip to main content
Bank of Shanghai Co., Ltd. (SHA:601229)
China flag China · Delayed Price · Currency is CNY
9.59
-0.14 (-1.44%)
At close: Mar 9, 2026

Bank of Shanghai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269.709.749.559.599.59-1.44%48,436,771
Mar 6, 20269.789.839.659.739.73-0.31%41,864,270
Mar 5, 20269.839.879.759.769.76-1.01%46,075,950
Mar 4, 20269.839.889.719.869.86-56,326,570
Mar 3, 20269.739.999.659.869.861.13%70,167,030
Mar 2, 20269.689.779.629.759.750.72%43,712,620
Feb 27, 20269.799.869.689.689.68-0.82%37,082,570
Feb 26, 20269.749.849.729.769.760.10%25,503,730
Feb 25, 20269.919.919.709.759.75-1.42%48,539,564
Feb 24, 20269.9610.039.889.899.89-0.80%35,741,520
Feb 13, 202610.0410.089.949.979.97-0.30%34,353,720
Feb 12, 202610.1010.139.9810.0010.00-0.99%38,692,180
Feb 11, 202610.0510.149.9910.1010.100.30%41,882,330
Feb 10, 20269.8610.109.8510.0710.072.03%62,363,340
Feb 9, 20269.729.909.659.879.871.02%48,717,250
Feb 6, 20269.779.849.649.779.77-53,884,550
Feb 5, 20269.389.829.389.779.774.27%108,911,000
Feb 4, 20269.289.489.269.379.371.08%47,754,790
Feb 3, 20269.389.409.209.279.27-1.28%53,771,810
Feb 2, 20269.329.599.259.399.391.62%82,098,740
Jan 30, 20269.349.409.249.249.24-0.86%45,520,250
Jan 29, 20269.149.339.119.329.322.08%74,896,970
Jan 28, 20269.299.339.119.139.13-1.51%86,025,190
Jan 27, 20269.279.429.249.279.270.11%63,499,770
Jan 26, 20269.359.439.259.269.26-0.96%73,437,880
Jan 23, 20269.599.629.319.359.35-2.30%79,013,380
Jan 22, 20269.709.779.569.579.57-1.34%54,618,470
Jan 21, 20269.789.889.669.709.70-0.92%62,709,890
Jan 20, 20269.629.839.609.799.791.35%57,859,700
Jan 19, 20269.619.709.589.669.660.21%58,834,910
Jan 16, 20269.889.929.609.649.64-2.43%96,116,230
Jan 15, 20269.9510.039.869.889.88-0.80%46,731,000
Jan 14, 202610.0610.099.949.969.96-1.29%55,450,630
Jan 13, 202610.0710.139.9910.0910.090.20%50,850,070
Jan 12, 20269.8610.089.8310.0710.071.61%84,777,660
Jan 9, 20269.929.979.829.919.91-0.40%48,074,060
Jan 8, 20269.959.969.859.959.95-0.10%41,472,700
Jan 7, 20269.8910.029.849.969.960.30%54,647,710
Jan 6, 202610.0810.099.799.939.93-1.68%115,825,500
Jan 5, 202610.1210.209.9510.1010.10-63,558,430
Dec 31, 202510.1710.1910.0710.1010.10-0.69%33,841,760
Dec 30, 202510.1310.2010.0610.1710.170.39%53,089,950
Dec 29, 20259.9010.179.8810.1310.132.12%70,780,760
Dec 26, 20259.9510.009.919.929.92-0.40%24,855,820
Dec 25, 20259.8710.019.879.969.960.61%29,126,170
Dec 24, 20259.909.959.789.909.90-42,346,790
Dec 23, 20259.789.959.779.909.901.12%47,236,524
Dec 22, 20259.919.979.789.799.79-1.81%51,159,257
Dec 19, 202510.1310.159.959.979.97-1.87%57,963,820
Dec 18, 20259.8110.169.7710.1610.163.57%71,546,470
Dec 17, 20259.859.909.769.819.81-0.20%36,864,090
Dec 16, 20259.839.909.769.839.83-0.10%33,445,920
Dec 15, 20259.769.899.749.849.841.13%40,684,360
Dec 12, 20259.759.849.629.739.73-52,750,366
Dec 11, 20259.659.809.639.739.730.72%38,905,040
Dec 10, 20259.599.689.579.669.660.63%36,890,028
Dec 9, 20259.689.699.569.609.60-0.62%35,030,890
Dec 8, 20259.809.819.649.669.66-1.43%47,778,300
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