Bank of Communications Co., Ltd. (SHA:601328)
China
· Delayed Price · Currency is CNY 7.42
-0.02 (-0.27%)
At close: Dec 5, 2025
Bank of Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.43 | 7.52 | 7.39 | 7.42 | 7.42 | -0.27% | 141,616,600 |
| Dec 4, 2025 | 7.51 | 7.52 | 7.41 | 7.44 | 7.44 | -1.20% | 134,652,200 |
| Dec 3, 2025 | 7.63 | 7.67 | 7.49 | 7.53 | 7.53 | -1.57% | 153,330,500 |
| Dec 2, 2025 | 7.69 | 7.74 | 7.62 | 7.65 | 7.65 | -0.52% | 97,551,634 |
| Dec 1, 2025 | 7.57 | 7.70 | 7.54 | 7.69 | 7.69 | 1.32% | 202,416,800 |
| Nov 28, 2025 | 7.69 | 7.71 | 7.56 | 7.59 | 7.59 | -1.56% | 166,761,900 |
| Nov 27, 2025 | 7.67 | 7.73 | 7.57 | 7.71 | 7.71 | 0.65% | 159,518,400 |
| Nov 26, 2025 | 7.72 | 7.77 | 7.63 | 7.66 | 7.66 | -0.78% | 150,076,800 |
| Nov 25, 2025 | 7.55 | 7.72 | 7.51 | 7.72 | 7.72 | 2.12% | 212,059,000 |
| Nov 24, 2025 | 7.62 | 7.65 | 7.54 | 7.56 | 7.56 | -0.79% | 189,538,300 |
| Nov 21, 2025 | 7.66 | 7.72 | 7.59 | 7.62 | 7.62 | -0.39% | 244,088,800 |
| Nov 20, 2025 | 7.51 | 7.72 | 7.48 | 7.65 | 7.65 | 1.59% | 268,788,000 |
| Nov 19, 2025 | 7.44 | 7.57 | 7.42 | 7.53 | 7.53 | 1.35% | 176,766,100 |
| Nov 18, 2025 | 7.39 | 7.49 | 7.35 | 7.43 | 7.43 | 0.54% | 144,451,400 |
| Nov 17, 2025 | 7.50 | 7.51 | 7.38 | 7.39 | 7.39 | -1.73% | 156,655,000 |
| Nov 14, 2025 | 7.46 | 7.58 | 7.46 | 7.52 | 7.52 | 0.94% | 207,195,000 |
| Nov 13, 2025 | 7.45 | 7.48 | 7.37 | 7.45 | 7.45 | - | 169,974,100 |
| Nov 12, 2025 | 7.41 | 7.49 | 7.40 | 7.45 | 7.45 | 0.81% | 183,395,700 |
| Nov 11, 2025 | 7.36 | 7.41 | 7.33 | 7.39 | 7.39 | 0.27% | 114,078,200 |
| Nov 10, 2025 | 7.30 | 7.38 | 7.27 | 7.37 | 7.37 | 0.82% | 138,173,900 |
| Nov 7, 2025 | 7.35 | 7.39 | 7.28 | 7.31 | 7.31 | -0.41% | 155,543,600 |
| Nov 6, 2025 | 7.34 | 7.36 | 7.29 | 7.34 | 7.34 | - | 175,147,600 |
| Nov 5, 2025 | 7.40 | 7.42 | 7.34 | 7.34 | 7.34 | -0.68% | 172,030,500 |
| Nov 4, 2025 | 7.28 | 7.39 | 7.26 | 7.39 | 7.39 | 1.65% | 228,439,300 |
| Nov 3, 2025 | 7.18 | 7.30 | 7.15 | 7.27 | 7.27 | 1.25% | 212,592,400 |
| Oct 31, 2025 | 7.14 | 7.19 | 7.05 | 7.18 | 7.18 | 1.27% | 220,535,200 |
| Oct 30, 2025 | 7.13 | 7.18 | 7.06 | 7.09 | 7.09 | -0.56% | 236,524,300 |
| Oct 29, 2025 | 7.25 | 7.26 | 7.12 | 7.13 | 7.13 | -1.93% | 249,107,800 |
| Oct 28, 2025 | 7.29 | 7.32 | 7.18 | 7.27 | 7.27 | -0.14% | 230,158,800 |
| Oct 27, 2025 | 7.21 | 7.33 | 7.13 | 7.28 | 7.28 | 0.69% | 345,891,200 |
| Oct 24, 2025 | 7.19 | 7.32 | 7.16 | 7.23 | 7.23 | 0.42% | 273,198,200 |
| Oct 23, 2025 | 7.16 | 7.24 | 7.10 | 7.20 | 7.20 | 0.84% | 251,500,900 |
| Oct 22, 2025 | 7.03 | 7.16 | 7.03 | 7.14 | 7.14 | 1.56% | 215,087,100 |
| Oct 21, 2025 | 6.95 | 7.07 | 6.95 | 7.03 | 7.03 | 0.86% | 201,830,800 |
| Oct 20, 2025 | 6.97 | 7.00 | 6.83 | 6.97 | 6.97 | -0.14% | 238,240,500 |
| Oct 17, 2025 | 7.00 | 7.11 | 6.95 | 6.98 | 6.98 | -0.29% | 260,188,800 |
| Oct 16, 2025 | 6.88 | 7.03 | 6.87 | 7.00 | 7.00 | 1.74% | 276,401,800 |
| Oct 15, 2025 | 6.86 | 6.92 | 6.83 | 6.88 | 6.88 | 0.29% | 236,727,700 |
| Oct 14, 2025 | 6.70 | 6.86 | 6.67 | 6.86 | 6.86 | 2.08% | 319,875,200 |
| Oct 13, 2025 | 6.74 | 6.77 | 6.65 | 6.72 | 6.72 | -0.44% | 233,020,100 |
| Oct 10, 2025 | 6.71 | 6.83 | 6.70 | 6.75 | 6.75 | 0.45% | 219,116,000 |
| Oct 9, 2025 | 6.70 | 6.73 | 6.66 | 6.72 | 6.72 | - | 173,106,000 |
| Sep 30, 2025 | 6.81 | 6.82 | 6.71 | 6.72 | 6.72 | -1.18% | 184,867,700 |
| Sep 29, 2025 | 6.82 | 6.89 | 6.74 | 6.80 | 6.80 | -0.29% | 207,041,900 |
| Sep 26, 2025 | 6.84 | 6.87 | 6.78 | 6.82 | 6.82 | -0.44% | 121,193,700 |
| Sep 25, 2025 | 6.88 | 6.89 | 6.80 | 6.85 | 6.85 | -0.44% | 130,657,800 |
| Sep 24, 2025 | 6.93 | 7.02 | 6.88 | 6.88 | 6.88 | -0.86% | 189,444,200 |
| Sep 23, 2025 | 6.79 | 6.97 | 6.75 | 6.94 | 6.94 | 1.91% | 292,070,200 |
| Sep 22, 2025 | 6.90 | 6.94 | 6.81 | 6.81 | 6.81 | -2.01% | 145,167,100 |
| Sep 19, 2025 | 6.89 | 6.95 | 6.80 | 6.95 | 6.95 | 0.72% | 264,052,300 |
| Sep 18, 2025 | 7.05 | 7.06 | 6.90 | 6.90 | 6.90 | -1.85% | 212,706,600 |
| Sep 17, 2025 | 7.01 | 7.06 | 6.98 | 7.03 | 7.03 | 0.29% | 168,413,200 |
| Sep 16, 2025 | 7.08 | 7.12 | 6.98 | 7.01 | 7.01 | -1.27% | 298,737,300 |
| Sep 15, 2025 | 7.13 | 7.17 | 7.06 | 7.10 | 7.10 | -0.42% | 200,733,600 |
| Sep 12, 2025 | 7.27 | 7.30 | 7.12 | 7.13 | 7.13 | -1.93% | 330,101,200 |
| Sep 11, 2025 | 7.20 | 7.29 | 7.18 | 7.27 | 7.27 | 0.97% | 172,427,500 |
| Sep 10, 2025 | 7.19 | 7.26 | 7.15 | 7.20 | 7.20 | 0.28% | 175,575,800 |
| Sep 9, 2025 | 7.16 | 7.21 | 7.15 | 7.18 | 7.18 | 0.14% | 122,134,900 |
| Sep 8, 2025 | 7.25 | 7.27 | 7.14 | 7.17 | 7.17 | -1.24% | 244,382,900 |
| Sep 5, 2025 | 7.28 | 7.33 | 7.22 | 7.26 | 7.26 | -0.95% | 173,811,100 |
| Sep 4, 2025 | 7.25 | 7.35 | 7.13 | 7.33 | 7.33 | 0.83% | 275,380,800 |
| Sep 3, 2025 | 7.32 | 7.34 | 7.23 | 7.27 | 7.27 | -0.82% | 188,630,600 |
| Sep 2, 2025 | 7.21 | 7.34 | 7.20 | 7.33 | 7.33 | 1.95% | 275,417,900 |
| Sep 1, 2025 | 7.31 | 7.42 | 7.19 | 7.19 | 7.19 | -1.10% | 481,021,500 |
| Aug 29, 2025 | 7.40 | 7.49 | 7.27 | 7.27 | 7.27 | -1.89% | 365,952,800 |
| Aug 28, 2025 | 7.44 | 7.47 | 7.36 | 7.41 | 7.41 | -0.40% | 181,011,100 |
| Aug 27, 2025 | 7.60 | 7.61 | 7.44 | 7.44 | 7.44 | -2.23% | 206,102,400 |
| Aug 26, 2025 | 7.67 | 7.71 | 7.60 | 7.61 | 7.61 | -0.91% | 127,629,300 |
| Aug 25, 2025 | 7.57 | 7.69 | 7.54 | 7.68 | 7.68 | 1.45% | 203,284,800 |
| Aug 22, 2025 | 7.59 | 7.60 | 7.52 | 7.57 | 7.57 | -0.26% | 143,296,000 |
| Aug 21, 2025 | 7.54 | 7.59 | 7.49 | 7.59 | 7.59 | 0.66% | 134,556,100 |
| Aug 20, 2025 | 7.52 | 7.59 | 7.50 | 7.54 | 7.54 | 0.40% | 131,149,300 |
| Aug 19, 2025 | 7.45 | 7.53 | 7.45 | 7.51 | 7.51 | 0.94% | 150,344,200 |
| Aug 18, 2025 | 7.45 | 7.49 | 7.42 | 7.44 | 7.44 | 0.13% | 188,114,800 |
| Aug 15, 2025 | 7.61 | 7.62 | 7.42 | 7.43 | 7.43 | -2.24% | 291,116,800 |
| Aug 14, 2025 | 7.59 | 7.65 | 7.59 | 7.60 | 7.60 | 0.26% | 129,797,200 |
| Aug 13, 2025 | 7.69 | 7.72 | 7.58 | 7.58 | 7.58 | -1.30% | 193,973,700 |
| Aug 12, 2025 | 7.66 | 7.77 | 7.66 | 7.68 | 7.68 | 0.13% | 157,456,700 |
| Aug 11, 2025 | 7.75 | 7.77 | 7.67 | 7.67 | 7.67 | -1.03% | 144,596,700 |
| Aug 8, 2025 | 7.76 | 7.82 | 7.73 | 7.75 | 7.75 | -0.13% | 125,386,000 |
| Aug 7, 2025 | 7.72 | 7.78 | 7.68 | 7.76 | 7.76 | 0.52% | 140,052,600 |
| Aug 6, 2025 | 7.77 | 7.81 | 7.70 | 7.72 | 7.72 | -0.64% | 164,474,600 |
| Aug 5, 2025 | 7.66 | 7.78 | 7.65 | 7.77 | 7.77 | 1.44% | 182,623,700 |
| Aug 4, 2025 | 7.60 | 7.76 | 7.60 | 7.66 | 7.66 | 0.66% | 210,094,800 |
| Aug 1, 2025 | 7.64 | 7.69 | 7.58 | 7.61 | 7.61 | -0.52% | 137,932,500 |
| Jul 31, 2025 | 7.67 | 7.71 | 7.55 | 7.65 | 7.65 | -0.39% | 175,033,800 |
| Jul 30, 2025 | 7.63 | 7.74 | 7.60 | 7.68 | 7.68 | 0.79% | 181,682,600 |
| Jul 29, 2025 | 7.72 | 7.75 | 7.62 | 7.62 | 7.62 | -1.17% | 163,246,200 |
| Jul 28, 2025 | 7.76 | 7.80 | 7.71 | 7.71 | 7.71 | -0.39% | 132,799,300 |
| Jul 25, 2025 | 7.81 | 7.85 | 7.73 | 7.74 | 7.74 | -1.02% | 174,265,700 |
| Jul 24, 2025 | 7.96 | 7.97 | 7.81 | 7.82 | 7.82 | -1.76% | 190,549,600 |
| Jul 23, 2025 | 7.92 | 8.04 | 7.89 | 7.96 | 7.96 | 0.51% | 149,800,900 |
| Jul 22, 2025 | 7.99 | 7.99 | 7.87 | 7.92 | 7.92 | -1.00% | 172,675,500 |
| Jul 21, 2025 | 8.05 | 8.08 | 8.00 | 8.00 | 8.00 | -0.62% | 120,518,600 |
| Jul 18, 2025 | 8.01 | 8.11 | 7.98 | 8.05 | 8.05 | 0.75% | 113,925,700 |
| Jul 17, 2025 | 8.01 | 8.04 | 7.97 | 7.99 | 7.99 | -0.37% | 84,975,210 |
| Jul 16, 2025 | 8.09 | 8.11 | 7.98 | 8.02 | 8.02 | -0.74% | 126,763,900 |
| Jul 15, 2025 | 8.16 | 8.21 | 8.07 | 8.08 | 8.08 | -0.74% | 131,701,800 |
| Jul 14, 2025 | 8.05 | 8.24 | 8.05 | 8.14 | 8.14 | 1.12% | 185,230,700 |
| Jul 11, 2025 | 8.22 | 8.30 | 8.05 | 8.05 | 8.05 | -1.95% | 267,668,900 |