Skip to main content
Bank of Communications Co., Ltd. (SHA:601328)
China flag China · Delayed Price · Currency is CNY
6.90
-0.08 (-1.15%)
Apr 29, 2026, 11:15 AM CST

Bank of Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266.916.986.906.986.980.87%118,178,700
Apr 27, 20266.977.046.926.926.92-0.86%107,235,100
Apr 24, 20267.007.016.946.986.98-0.14%93,807,780
Apr 23, 20266.977.026.936.996.990.29%132,788,900
Apr 22, 20267.037.046.966.976.97-0.71%99,286,010
Apr 21, 20267.047.117.007.027.02-0.43%119,407,300
Apr 20, 20266.957.056.947.057.051.29%131,525,300
Apr 17, 20266.916.976.896.966.960.58%104,639,100
Apr 16, 20266.946.996.916.926.92-0.14%113,604,000
Apr 15, 20266.886.966.876.936.930.43%147,537,300
Apr 14, 20266.856.906.826.906.900.73%108,123,000
Apr 13, 20266.816.856.766.856.850.74%96,622,270
Apr 10, 20266.836.846.806.806.80-0.58%109,168,400
Apr 9, 20266.906.926.816.846.84-1.01%109,260,727
Apr 8, 20266.916.936.846.916.91-143,152,700
Apr 7, 20266.997.016.896.916.91-1.14%108,764,900
Apr 3, 20267.097.106.986.996.99-1.41%102,557,700
Apr 2, 20267.017.107.007.097.091.14%146,850,900
Apr 1, 20267.017.076.977.017.010.14%144,757,000
Mar 31, 20266.997.136.987.007.000.43%203,256,317
Mar 30, 20266.887.006.866.976.971.31%186,036,700
Mar 27, 20266.856.916.836.886.880.29%133,207,454
Mar 26, 20266.806.896.806.866.860.44%122,240,100
Mar 25, 20266.816.836.726.836.830.15%145,593,600
Mar 24, 20266.696.836.696.826.822.25%169,705,239
Mar 23, 20266.896.906.666.676.67-3.47%226,077,741
Mar 20, 20266.896.956.866.916.910.29%153,284,000
Mar 19, 20266.876.956.866.896.89-0.14%146,366,200
Mar 18, 20266.956.966.856.906.90-0.58%145,538,700
Mar 17, 20266.866.966.856.946.941.02%143,163,500
Mar 16, 20266.856.936.846.876.870.29%149,337,000
Mar 13, 20266.806.906.776.856.850.74%179,574,616
Mar 12, 20266.776.846.776.806.800.15%109,949,200
Mar 11, 20266.726.806.696.796.790.89%124,362,300
Mar 10, 20266.756.766.696.736.73-0.44%121,985,751
Mar 9, 20266.736.816.726.766.76-0.15%202,476,900
Mar 6, 20266.716.786.696.776.770.74%139,952,000
Mar 5, 20266.636.756.616.726.720.90%168,188,400
Mar 4, 20266.746.746.606.666.66-1.19%254,138,200
Mar 3, 20266.596.816.576.746.742.43%367,981,000
Mar 2, 20266.536.606.516.586.580.46%169,183,600
Feb 27, 20266.586.616.556.556.55-0.46%118,803,300
Feb 26, 20266.626.676.566.586.58-0.60%127,737,711
Feb 25, 20266.686.706.626.626.62-0.75%140,237,800
Feb 24, 20266.686.696.646.676.670.30%114,004,500
Feb 13, 20266.736.746.646.656.65-1.19%146,145,600
Feb 12, 20266.826.826.706.736.73-1.32%144,138,400
Feb 11, 20266.836.856.766.826.82-110,280,800
Feb 10, 20266.746.836.736.826.821.19%159,466,600
Feb 9, 20266.706.776.676.746.740.45%141,282,800
Feb 6, 20266.796.816.696.716.71-0.74%172,955,000
Feb 5, 20266.686.776.676.766.761.35%173,216,618
Feb 4, 20266.586.686.576.676.671.21%138,793,100
Feb 3, 20266.656.666.556.596.59-0.90%227,099,800
Feb 2, 20266.676.776.646.656.650.45%278,185,800
Jan 30, 20266.636.716.626.626.620.30%243,931,100
Jan 29, 20266.566.646.486.606.600.76%314,511,400
Jan 28, 20266.616.656.546.556.55-0.91%328,086,500
Jan 27, 20266.656.736.606.616.61-0.45%231,273,700
Jan 26, 20266.636.736.606.646.64-258,231,000
Jan 23, 20266.726.776.626.646.64-1.04%222,566,800
Jan 22, 20266.746.806.696.716.71-0.15%178,056,100
Jan 21, 20266.886.916.716.726.72-2.04%253,721,400
Jan 20, 20266.836.916.816.866.860.59%161,452,800
Jan 19, 20266.876.926.816.826.82-0.73%157,152,985
Jan 16, 20266.946.966.856.876.87-0.87%196,645,200
Jan 15, 20267.037.056.916.936.93-1.56%167,708,600
Jan 14, 20267.087.097.027.047.04-0.71%166,432,700
Jan 13, 20267.117.167.067.097.09-0.14%134,331,900
Jan 12, 20267.077.127.027.107.100.42%145,403,900
Jan 9, 20267.127.137.067.077.07-0.28%96,956,410
Jan 8, 20267.137.147.087.097.09-0.56%115,416,700
Jan 7, 20267.187.197.127.137.13-0.70%117,423,700
Jan 6, 20267.247.247.157.187.18-0.69%147,045,800
Jan 5, 20267.267.287.187.237.23-0.28%138,016,000
Dec 31, 20257.257.307.237.257.250.14%85,632,830
Dec 30, 20257.357.367.247.247.24-1.76%108,818,500
Dec 29, 20257.217.387.187.377.372.08%169,510,855
Dec 26, 20257.197.237.167.227.220.28%90,193,104
Dec 25, 20257.247.277.197.207.20-2.17%109,956,000
Dec 24, 20257.437.477.367.367.20-1.08%147,096,900
Dec 23, 20257.407.477.387.447.280.54%115,984,600
Dec 22, 20257.427.467.377.407.24-0.40%115,102,100
Dec 19, 20257.467.477.397.437.27-0.40%130,563,500
Dec 18, 20257.317.487.317.467.302.05%115,295,000
Dec 17, 20257.267.377.237.317.150.55%126,320,900
Dec 16, 20257.327.337.237.277.12-0.82%121,432,300
Dec 15, 20257.357.397.337.337.17-0.27%99,047,360
Dec 12, 20257.357.387.297.357.19-0.14%180,593,300
Dec 11, 20257.327.367.297.367.200.68%117,595,100
Dec 10, 20257.437.477.307.317.15-1.88%148,972,800
Dec 9, 20257.497.497.407.457.29-0.13%95,117,410
Dec 8, 20257.437.517.417.467.300.54%120,827,600
Dec 5, 20257.437.527.397.427.26-0.27%141,616,600
Dec 4, 20257.517.527.417.447.28-1.20%134,652,200
Dec 3, 20257.637.677.497.537.37-1.57%153,330,500
Dec 2, 20257.697.747.627.657.49-0.52%97,551,630
Dec 1, 20257.577.707.547.697.531.32%202,416,800
Nov 28, 20257.697.717.567.597.43-1.56%166,761,900
Nov 27, 20257.677.737.577.717.550.65%159,518,400