Agricultural Bank of China Limited (SHA:601288)
China
· Delayed Price · Currency is CNY 6.66
-0.04 (-0.60%)
At close: Mar 9, 2026
SHA:601288 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.72 | 6.83 | 6.68 | 6.70 | 6.70 | -0.59% | 312,048,100 |
| Mar 5, 2026 | 6.56 | 6.75 | 6.55 | 6.74 | 6.74 | 0.90% | 439,542,800 |
| Mar 4, 2026 | 6.72 | 6.73 | 6.53 | 6.68 | 6.68 | -0.74% | 588,819,034 |
| Mar 3, 2026 | 6.46 | 6.74 | 6.42 | 6.73 | 6.73 | 3.86% | 848,419,400 |
| Mar 2, 2026 | 6.39 | 6.54 | 6.33 | 6.48 | 6.48 | 1.25% | 423,298,300 |
| Feb 27, 2026 | 6.42 | 6.44 | 6.38 | 6.40 | 6.40 | -0.31% | 212,974,200 |
| Feb 26, 2026 | 6.50 | 6.53 | 6.40 | 6.42 | 6.42 | -1.38% | 288,104,553 |
| Feb 25, 2026 | 6.49 | 6.53 | 6.47 | 6.51 | 6.51 | 0.46% | 242,251,300 |
| Feb 24, 2026 | 6.52 | 6.54 | 6.45 | 6.48 | 6.48 | -0.46% | 228,812,300 |
| Feb 13, 2026 | 6.63 | 6.66 | 6.51 | 6.51 | 6.51 | -1.51% | 332,351,400 |
| Feb 12, 2026 | 6.79 | 6.79 | 6.61 | 6.61 | 6.61 | -2.65% | 444,916,079 |
| Feb 11, 2026 | 6.73 | 6.81 | 6.67 | 6.79 | 6.79 | 0.89% | 307,749,100 |
| Feb 10, 2026 | 6.71 | 6.81 | 6.69 | 6.73 | 6.73 | 0.30% | 358,041,100 |
| Feb 9, 2026 | 6.63 | 6.71 | 6.60 | 6.71 | 6.71 | 0.60% | 293,167,500 |
| Feb 6, 2026 | 6.70 | 6.75 | 6.62 | 6.67 | 6.67 | -0.45% | 336,079,800 |
| Feb 5, 2026 | 6.67 | 6.72 | 6.65 | 6.70 | 6.70 | 0.45% | 334,127,500 |
| Feb 4, 2026 | 6.64 | 6.72 | 6.62 | 6.67 | 6.67 | 0.15% | 306,558,900 |
| Feb 3, 2026 | 6.75 | 6.76 | 6.64 | 6.66 | 6.66 | -1.77% | 447,228,400 |
| Feb 2, 2026 | 6.73 | 6.86 | 6.73 | 6.78 | 6.78 | 0.89% | 491,724,200 |
| Jan 30, 2026 | 6.78 | 6.87 | 6.71 | 6.72 | 6.72 | -0.88% | 411,169,000 |
| Jan 29, 2026 | 6.76 | 6.82 | 6.67 | 6.78 | 6.78 | -0.29% | 529,744,100 |
| Jan 28, 2026 | 6.85 | 6.91 | 6.75 | 6.80 | 6.80 | -1.31% | 524,590,500 |
| Jan 27, 2026 | 6.88 | 7.09 | 6.83 | 6.89 | 6.89 | 0.73% | 685,079,166 |
| Jan 26, 2026 | 6.75 | 6.91 | 6.72 | 6.84 | 6.84 | 1.33% | 633,430,400 |
| Jan 23, 2026 | 6.80 | 6.86 | 6.73 | 6.75 | 6.75 | -0.88% | 395,974,100 |
| Jan 22, 2026 | 6.90 | 6.93 | 6.79 | 6.81 | 6.81 | -2.16% | 476,506,600 |
| Jan 21, 2026 | 7.18 | 7.22 | 6.93 | 6.96 | 6.96 | -2.93% | 553,761,600 |
| Jan 20, 2026 | 7.09 | 7.19 | 7.06 | 7.17 | 7.17 | 0.99% | 378,482,100 |
| Jan 19, 2026 | 7.17 | 7.23 | 7.09 | 7.10 | 7.10 | -1.53% | 319,990,100 |
| Jan 16, 2026 | 7.33 | 7.36 | 7.20 | 7.21 | 7.21 | -1.64% | 372,323,797 |
| Jan 15, 2026 | 7.44 | 7.45 | 7.33 | 7.33 | 7.33 | -2.01% | 363,799,500 |
| Jan 14, 2026 | 7.58 | 7.59 | 7.45 | 7.48 | 7.48 | -1.71% | 389,549,100 |
| Jan 13, 2026 | 7.50 | 7.70 | 7.50 | 7.61 | 7.61 | 1.20% | 488,319,500 |
| Jan 12, 2026 | 7.38 | 7.53 | 7.33 | 7.52 | 7.52 | 1.48% | 343,998,100 |
| Jan 9, 2026 | 7.42 | 7.45 | 7.38 | 7.41 | 7.41 | -0.40% | 223,087,300 |
| Jan 8, 2026 | 7.47 | 7.48 | 7.36 | 7.44 | 7.44 | -0.67% | 282,723,800 |
| Jan 7, 2026 | 7.54 | 7.54 | 7.46 | 7.49 | 7.49 | -0.93% | 234,923,400 |
| Jan 6, 2026 | 7.57 | 7.58 | 7.50 | 7.56 | 7.56 | -0.13% | 234,385,400 |
| Jan 5, 2026 | 7.65 | 7.68 | 7.54 | 7.57 | 7.57 | -1.43% | 318,401,500 |
| Dec 31, 2025 | 7.60 | 7.70 | 7.57 | 7.68 | 7.68 | 0.92% | 286,895,000 |
| Dec 30, 2025 | 7.63 | 7.65 | 7.53 | 7.61 | 7.61 | -0.39% | 225,916,300 |
| Dec 29, 2025 | 7.49 | 7.64 | 7.47 | 7.64 | 7.64 | 1.73% | 286,453,000 |
| Dec 26, 2025 | 7.55 | 7.60 | 7.50 | 7.51 | 7.51 | -0.92% | 189,086,600 |
| Dec 25, 2025 | 7.63 | 7.67 | 7.56 | 7.58 | 7.58 | -0.79% | 177,737,600 |
| Dec 24, 2025 | 7.67 | 7.69 | 7.60 | 7.64 | 7.64 | -0.26% | 203,049,900 |
| Dec 23, 2025 | 7.58 | 7.67 | 7.57 | 7.66 | 7.66 | 0.92% | 231,702,300 |
| Dec 22, 2025 | 7.51 | 7.62 | 7.47 | 7.59 | 7.59 | 0.53% | 191,606,200 |
| Dec 19, 2025 | 7.59 | 7.60 | 7.51 | 7.55 | 7.55 | -0.66% | 222,358,600 |
| Dec 18, 2025 | 7.46 | 7.61 | 7.42 | 7.60 | 7.60 | 2.01% | 272,848,700 |
| Dec 17, 2025 | 7.35 | 7.52 | 7.32 | 7.45 | 7.45 | 1.09% | 285,450,114 |
| Dec 16, 2025 | 7.45 | 7.47 | 7.36 | 7.37 | 7.37 | -1.60% | 285,011,753 |
| Dec 15, 2025 | 7.58 | 7.59 | 7.47 | 7.49 | 7.49 | -2.98% | 280,339,200 |
| Dec 12, 2025 | 7.87 | 7.87 | 7.66 | 7.72 | 7.60 | -2.65% | 577,880,300 |
| Dec 11, 2025 | 7.84 | 7.93 | 7.75 | 7.93 | 7.81 | 1.41% | 278,861,100 |
| Dec 10, 2025 | 8.05 | 8.09 | 7.81 | 7.82 | 7.70 | -2.74% | 350,427,100 |
| Dec 9, 2025 | 7.86 | 8.06 | 7.84 | 8.04 | 7.92 | 2.55% | 331,045,000 |
| Dec 8, 2025 | 7.82 | 7.86 | 7.75 | 7.84 | 7.72 | 0.26% | 188,338,100 |
| Dec 5, 2025 | 7.89 | 7.93 | 7.81 | 7.82 | 7.70 | -1.01% | 214,508,400 |
| Dec 4, 2025 | 7.96 | 7.99 | 7.87 | 7.90 | 7.78 | -1.00% | 213,368,500 |
| Dec 3, 2025 | 8.00 | 8.08 | 7.96 | 7.98 | 7.86 | -0.50% | 203,761,700 |
| Dec 2, 2025 | 7.97 | 8.03 | 7.92 | 8.02 | 7.90 | 0.38% | 226,671,900 |
| Dec 1, 2025 | 8.01 | 8.02 | 7.95 | 7.99 | 7.87 | -0.62% | 244,576,200 |
| Nov 28, 2025 | 8.08 | 8.13 | 8.02 | 8.04 | 7.92 | -0.74% | 247,427,000 |
| Nov 27, 2025 | 7.95 | 8.12 | 7.86 | 8.10 | 7.97 | 2.02% | 333,658,800 |
| Nov 26, 2025 | 8.07 | 8.12 | 7.91 | 7.94 | 7.82 | -1.61% | 310,154,900 |
| Nov 25, 2025 | 7.99 | 8.07 | 7.95 | 8.07 | 7.95 | 0.62% | 231,308,400 |
| Nov 24, 2025 | 8.04 | 8.09 | 7.94 | 8.02 | 7.90 | -0.37% | 296,834,300 |
| Nov 21, 2025 | 8.15 | 8.22 | 8.03 | 8.05 | 7.93 | -1.35% | 333,446,200 |
| Nov 20, 2025 | 8.19 | 8.28 | 8.10 | 8.16 | 8.03 | -0.73% | 308,917,000 |
| Nov 19, 2025 | 8.20 | 8.29 | 8.18 | 8.22 | 8.09 | 0.37% | 231,527,100 |
| Nov 18, 2025 | 8.28 | 8.30 | 8.14 | 8.19 | 8.06 | -1.56% | 280,929,500 |
| Nov 17, 2025 | 8.45 | 8.50 | 8.30 | 8.32 | 8.19 | -2.12% | 320,831,500 |
| Nov 14, 2025 | 8.56 | 8.68 | 8.47 | 8.50 | 8.37 | -0.70% | 355,089,600 |
| Nov 13, 2025 | 8.56 | 8.61 | 8.42 | 8.56 | 8.43 | -0.35% | 356,221,800 |
| Nov 12, 2025 | 8.32 | 8.65 | 8.32 | 8.59 | 8.46 | 3.49% | 512,586,200 |
| Nov 11, 2025 | 8.12 | 8.30 | 8.11 | 8.30 | 8.17 | 2.22% | 340,653,100 |
| Nov 10, 2025 | 8.06 | 8.13 | 8.00 | 8.12 | 7.99 | 0.50% | 209,000,500 |
| Nov 7, 2025 | 8.18 | 8.28 | 8.08 | 8.08 | 7.95 | -0.98% | 294,205,200 |
| Nov 6, 2025 | 8.13 | 8.18 | 8.06 | 8.16 | 8.03 | -0.24% | 260,082,000 |
| Nov 5, 2025 | 8.18 | 8.23 | 8.07 | 8.18 | 8.05 | 0.37% | 345,436,300 |
| Nov 4, 2025 | 8.01 | 8.22 | 8.00 | 8.15 | 8.02 | 1.75% | 374,084,100 |
| Nov 3, 2025 | 7.94 | 8.06 | 7.88 | 8.01 | 7.89 | 0.63% | 271,839,200 |
| Oct 31, 2025 | 8.05 | 8.07 | 7.86 | 7.96 | 7.84 | -1.24% | 382,862,600 |
| Oct 30, 2025 | 8.10 | 8.24 | 8.03 | 8.06 | 7.94 | -1.10% | 370,225,500 |
| Oct 29, 2025 | 8.30 | 8.30 | 8.11 | 8.15 | 8.02 | -1.93% | 406,451,700 |
| Oct 28, 2025 | 8.18 | 8.34 | 8.17 | 8.31 | 8.18 | 1.59% | 446,537,400 |
| Oct 27, 2025 | 7.92 | 8.20 | 7.90 | 8.18 | 8.05 | 2.38% | 522,010,100 |
| Oct 24, 2025 | 7.85 | 8.07 | 7.85 | 7.99 | 7.87 | - | 505,912,000 |
| Oct 23, 2025 | 8.09 | 8.27 | 7.90 | 7.99 | 7.87 | -1.24% | 713,519,900 |
| Oct 22, 2025 | 7.87 | 8.10 | 7.82 | 8.09 | 7.96 | 2.66% | 494,518,400 |
| Oct 21, 2025 | 7.75 | 7.89 | 7.68 | 7.88 | 7.76 | 1.68% | 506,067,400 |
| Oct 20, 2025 | 7.54 | 7.76 | 7.42 | 7.75 | 7.63 | 1.71% | 561,704,800 |
| Oct 17, 2025 | 7.49 | 7.69 | 7.47 | 7.62 | 7.50 | 1.74% | 603,133,000 |
| Oct 16, 2025 | 7.25 | 7.50 | 7.23 | 7.49 | 7.37 | 3.03% | 532,254,300 |
| Oct 15, 2025 | 7.11 | 7.30 | 7.08 | 7.27 | 7.16 | 1.96% | 524,169,000 |
| Oct 14, 2025 | 6.88 | 7.13 | 6.83 | 7.13 | 7.02 | 3.18% | 601,388,700 |
| Oct 13, 2025 | 6.80 | 6.96 | 6.73 | 6.91 | 6.80 | 1.17% | 572,781,600 |
| Oct 10, 2025 | 6.70 | 6.83 | 6.68 | 6.83 | 6.72 | 1.94% | 472,481,100 |
| Oct 9, 2025 | 6.64 | 6.74 | 6.54 | 6.70 | 6.60 | 0.45% | 396,175,600 |
| Sep 30, 2025 | 6.61 | 6.68 | 6.60 | 6.67 | 6.57 | 0.76% | 308,745,900 |