Skip to main content
Bank of Shanghai Co., Ltd. (SHA:601229)
China flag China · Delayed Price · Currency is CNY
9.61
+0.03 (0.31%)
Apr 29, 2026, 9:35 AM CST

Bank of Shanghai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.659.679.519.589.58-0.62%50,060,790
Apr 27, 20269.799.879.639.649.64-1.33%73,758,910
Apr 24, 20269.859.929.729.779.77-1.01%70,430,564
Apr 23, 20269.749.979.729.879.871.33%85,976,480
Apr 22, 20269.769.819.699.749.74-0.41%33,790,910
Apr 21, 20269.809.929.759.789.78-0.20%52,218,960
Apr 20, 20269.729.819.709.809.800.62%31,755,180
Apr 17, 20269.809.849.729.749.74-0.61%22,248,130
Apr 16, 20269.889.979.799.809.80-0.81%36,697,700
Apr 15, 20269.819.909.769.889.880.92%34,713,770
Apr 14, 20269.589.829.579.799.792.19%55,030,920
Apr 13, 20269.599.619.529.589.58-0.10%26,431,410
Apr 10, 20269.639.669.569.599.59-0.31%35,655,720
Apr 9, 20269.699.789.629.629.62-1.13%26,592,343
Apr 8, 20269.689.749.629.739.730.72%39,558,500
Apr 7, 20269.859.859.639.669.66-1.73%47,579,740
Apr 3, 20269.939.949.749.839.83-1.01%28,394,421
Apr 2, 20269.909.989.869.939.930.40%26,057,040
Apr 1, 20269.9210.059.879.899.89-0.20%43,610,350
Mar 31, 20269.9410.009.889.919.91-0.10%36,514,550
Mar 30, 20269.769.949.749.929.921.33%37,651,980
Mar 27, 20269.819.879.759.799.79-0.20%45,167,598
Mar 26, 20269.789.949.779.819.81-34,245,232
Mar 25, 20269.869.889.709.819.81-0.61%39,858,910
Mar 24, 20269.709.979.689.879.872.28%45,034,570
Mar 23, 20269.869.879.619.659.65-2.43%51,206,470
Mar 20, 20269.9410.029.899.899.89-0.80%32,458,730
Mar 19, 20269.9810.059.939.979.97-0.10%34,357,540
Mar 18, 202610.0510.069.959.989.98-0.70%37,412,270
Mar 17, 20269.9110.089.8810.0510.051.31%45,767,250
Mar 16, 20269.8410.029.839.929.920.51%47,041,960
Mar 13, 20269.739.959.689.879.871.23%54,567,610
Mar 12, 20269.699.839.679.759.750.31%33,366,990
Mar 11, 20269.569.759.529.729.721.57%44,389,430
Mar 10, 20269.629.629.529.579.57-0.21%30,934,165
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