Industrial and Commercial Bank of China Limited (SHA:601398)
China
· Delayed Price · Currency is CNY 7.99
-0.06 (-0.75%)
At close: Dec 5, 2025
SHA:601398 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.04 | 8.10 | 8.03 | 8.04 | - | -0.12% | 44,595,407 |
| Dec 4, 2025 | 8.07 | 8.09 | 8.02 | 8.05 | 8.05 | - | 149,101,100 |
| Dec 3, 2025 | 8.06 | 8.15 | 8.03 | 8.05 | 8.05 | -0.49% | 221,258,400 |
| Dec 2, 2025 | 8.09 | 8.12 | 8.02 | 8.09 | 8.09 | - | 214,518,900 |
| Dec 1, 2025 | 8.05 | 8.11 | 8.02 | 8.09 | 8.09 | -0.25% | 265,260,800 |
| Nov 28, 2025 | 8.15 | 8.17 | 8.08 | 8.11 | 8.11 | -0.61% | 208,401,500 |
| Nov 27, 2025 | 8.15 | 8.19 | 8.06 | 8.16 | 8.16 | - | 234,412,223 |
| Nov 26, 2025 | 8.31 | 8.38 | 8.15 | 8.16 | 8.16 | -1.81% | 331,041,900 |
| Nov 25, 2025 | 8.18 | 8.32 | 8.13 | 8.31 | 8.31 | 1.34% | 305,542,900 |
| Nov 24, 2025 | 8.20 | 8.26 | 8.12 | 8.20 | 8.20 | -0.61% | 348,919,016 |
| Nov 21, 2025 | 8.28 | 8.38 | 8.22 | 8.25 | 8.25 | -0.24% | 464,444,600 |
| Nov 20, 2025 | 8.21 | 8.40 | 8.18 | 8.27 | 8.27 | 0.49% | 359,487,700 |
| Nov 19, 2025 | 8.20 | 8.32 | 8.17 | 8.23 | 8.23 | 0.37% | 234,428,300 |
| Nov 18, 2025 | 8.14 | 8.25 | 8.11 | 8.20 | 8.20 | 0.37% | 217,595,900 |
| Nov 17, 2025 | 8.25 | 8.26 | 8.11 | 8.17 | 8.17 | -0.97% | 258,276,800 |
| Nov 14, 2025 | 8.23 | 8.38 | 8.22 | 8.25 | 8.25 | 0.49% | 306,335,100 |
| Nov 13, 2025 | 8.21 | 8.24 | 8.08 | 8.21 | 8.21 | 0.24% | 290,137,900 |
| Nov 12, 2025 | 8.16 | 8.32 | 8.15 | 8.19 | 8.19 | 0.37% | 359,289,700 |
| Nov 11, 2025 | 8.10 | 8.17 | 8.07 | 8.16 | 8.16 | 0.49% | 191,740,100 |
| Nov 10, 2025 | 8.02 | 8.13 | 7.98 | 8.12 | 8.12 | 0.87% | 223,291,300 |
| Nov 7, 2025 | 8.09 | 8.16 | 8.02 | 8.05 | 8.05 | -0.49% | 280,161,300 |
| Nov 6, 2025 | 8.12 | 8.15 | 8.06 | 8.09 | 8.09 | -0.61% | 300,975,800 |
| Nov 5, 2025 | 8.17 | 8.21 | 8.09 | 8.14 | 8.14 | 0.12% | 394,153,600 |
| Nov 4, 2025 | 7.89 | 8.14 | 7.89 | 8.13 | 8.13 | 2.91% | 441,097,600 |
| Nov 3, 2025 | 7.79 | 7.94 | 7.78 | 7.90 | 7.90 | 1.54% | 342,073,400 |
| Oct 31, 2025 | 7.87 | 7.87 | 7.67 | 7.78 | 7.78 | -0.77% | 369,325,300 |
| Oct 30, 2025 | 7.83 | 7.90 | 7.78 | 7.84 | 7.84 | 0.13% | 278,716,100 |
| Oct 29, 2025 | 7.98 | 7.99 | 7.80 | 7.83 | 7.83 | -2.00% | 368,304,400 |
| Oct 28, 2025 | 7.90 | 8.02 | 7.85 | 7.99 | 7.99 | 1.01% | 332,040,800 |
| Oct 27, 2025 | 7.80 | 7.94 | 7.74 | 7.91 | 7.91 | 0.89% | 391,994,600 |
| Oct 24, 2025 | 7.80 | 7.89 | 7.76 | 7.84 | 7.84 | - | 326,362,300 |
| Oct 23, 2025 | 7.76 | 7.89 | 7.71 | 7.84 | 7.84 | 1.03% | 432,661,400 |
| Oct 22, 2025 | 7.63 | 7.79 | 7.62 | 7.76 | 7.76 | 1.57% | 381,586,500 |
| Oct 21, 2025 | 7.58 | 7.65 | 7.54 | 7.64 | 7.64 | 0.39% | 344,113,900 |
| Oct 20, 2025 | 7.59 | 7.65 | 7.47 | 7.61 | 7.61 | -0.13% | 391,978,500 |
| Oct 17, 2025 | 7.63 | 7.72 | 7.57 | 7.62 | 7.62 | -0.13% | 408,700,200 |
| Oct 16, 2025 | 7.43 | 7.65 | 7.43 | 7.63 | 7.63 | 2.28% | 495,623,300 |
| Oct 15, 2025 | 7.47 | 7.54 | 7.42 | 7.46 | 7.46 | -0.53% | 407,599,300 |
| Oct 14, 2025 | 7.26 | 7.50 | 7.22 | 7.50 | 7.50 | 3.16% | 693,878,100 |
| Oct 13, 2025 | 7.32 | 7.36 | 7.23 | 7.27 | 7.27 | -0.55% | 395,738,600 |
| Oct 10, 2025 | 7.29 | 7.36 | 7.28 | 7.31 | 7.31 | - | 304,869,600 |
| Oct 9, 2025 | 7.25 | 7.32 | 7.20 | 7.31 | 7.31 | 0.14% | 297,741,000 |
| Sep 30, 2025 | 7.31 | 7.33 | 7.26 | 7.30 | 7.30 | -0.41% | 244,567,600 |
| Sep 29, 2025 | 7.38 | 7.40 | 7.26 | 7.33 | 7.33 | -1.08% | 405,003,900 |
| Sep 26, 2025 | 7.35 | 7.43 | 7.30 | 7.41 | 7.41 | 0.41% | 273,359,200 |
| Sep 25, 2025 | 7.44 | 7.46 | 7.31 | 7.38 | 7.38 | -1.20% | 323,722,800 |
| Sep 24, 2025 | 7.39 | 7.53 | 7.37 | 7.47 | 7.47 | 0.95% | 514,206,900 |
| Sep 23, 2025 | 7.16 | 7.41 | 7.13 | 7.40 | 7.40 | 3.06% | 628,825,600 |
| Sep 22, 2025 | 7.20 | 7.25 | 7.15 | 7.18 | 7.18 | -0.28% | 275,089,100 |
| Sep 19, 2025 | 7.28 | 7.28 | 7.12 | 7.20 | 7.20 | -1.23% | 480,709,700 |
| Sep 18, 2025 | 7.45 | 7.46 | 7.28 | 7.29 | 7.29 | -2.28% | 529,780,700 |
| Sep 17, 2025 | 7.42 | 7.46 | 7.40 | 7.46 | 7.46 | 0.13% | 247,584,100 |
| Sep 16, 2025 | 7.41 | 7.49 | 7.41 | 7.45 | 7.45 | 0.27% | 289,347,600 |
| Sep 15, 2025 | 7.45 | 7.51 | 7.40 | 7.43 | 7.43 | -0.67% | 329,581,900 |
| Sep 12, 2025 | 7.49 | 7.54 | 7.45 | 7.48 | 7.48 | -0.40% | 299,282,400 |
| Sep 11, 2025 | 7.46 | 7.58 | 7.39 | 7.51 | 7.51 | 0.54% | 541,515,800 |
| Sep 10, 2025 | 7.44 | 7.48 | 7.38 | 7.47 | 7.47 | 0.54% | 288,656,000 |
| Sep 9, 2025 | 7.39 | 7.46 | 7.38 | 7.43 | 7.43 | 0.41% | 266,279,300 |
| Sep 8, 2025 | 7.41 | 7.44 | 7.37 | 7.40 | 7.40 | -0.54% | 354,276,000 |
| Sep 5, 2025 | 7.52 | 7.54 | 7.40 | 7.44 | 7.44 | -1.33% | 441,709,300 |
| Sep 4, 2025 | 7.40 | 7.60 | 7.26 | 7.54 | 7.54 | 1.34% | 876,005,900 |
| Sep 3, 2025 | 7.57 | 7.58 | 7.42 | 7.44 | 7.44 | -1.72% | 491,977,100 |
| Sep 2, 2025 | 7.37 | 7.57 | 7.35 | 7.57 | 7.57 | 2.57% | 769,065,200 |
| Sep 1, 2025 | 7.43 | 7.45 | 7.36 | 7.38 | 7.38 | -0.67% | 384,543,500 |
| Aug 29, 2025 | 7.38 | 7.53 | 7.38 | 7.43 | 7.43 | 0.68% | 519,615,100 |
| Aug 28, 2025 | 7.41 | 7.44 | 7.32 | 7.38 | 7.38 | -0.40% | 465,468,800 |
| Aug 27, 2025 | 7.54 | 7.54 | 7.41 | 7.41 | 7.41 | -1.85% | 515,724,700 |
| Aug 26, 2025 | 7.58 | 7.62 | 7.54 | 7.55 | 7.55 | -0.53% | 299,832,800 |
| Aug 25, 2025 | 7.60 | 7.61 | 7.55 | 7.59 | 7.59 | -0.52% | 413,159,800 |
| Aug 22, 2025 | 7.60 | 7.63 | 7.53 | 7.63 | 7.63 | 0.39% | 383,772,700 |
| Aug 21, 2025 | 7.57 | 7.62 | 7.51 | 7.60 | 7.60 | 0.40% | 344,302,700 |
| Aug 20, 2025 | 7.58 | 7.62 | 7.56 | 7.57 | 7.57 | - | 331,520,500 |
| Aug 19, 2025 | 7.53 | 7.60 | 7.51 | 7.57 | 7.57 | 0.53% | 338,524,700 |
| Aug 18, 2025 | 7.51 | 7.54 | 7.46 | 7.53 | 7.53 | -0.26% | 407,237,200 |
| Aug 15, 2025 | 7.70 | 7.72 | 7.48 | 7.55 | 7.55 | -1.82% | 648,005,700 |
| Aug 14, 2025 | 7.70 | 7.76 | 7.67 | 7.69 | 7.69 | -0.13% | 283,487,200 |
| Aug 13, 2025 | 7.77 | 7.82 | 7.70 | 7.70 | 7.70 | -1.03% | 336,019,600 |
| Aug 12, 2025 | 7.69 | 7.81 | 7.67 | 7.78 | 7.78 | 1.04% | 318,398,000 |
| Aug 11, 2025 | 7.78 | 7.80 | 7.68 | 7.70 | 7.70 | -1.16% | 336,839,200 |
| Aug 8, 2025 | 7.84 | 7.90 | 7.77 | 7.79 | 7.79 | -0.64% | 273,925,700 |
| Aug 7, 2025 | 7.75 | 7.87 | 7.70 | 7.84 | 7.84 | 1.03% | 378,982,000 |
| Aug 6, 2025 | 7.75 | 7.80 | 7.71 | 7.76 | 7.76 | - | 296,778,200 |
| Aug 5, 2025 | 7.68 | 7.76 | 7.63 | 7.76 | 7.76 | 1.04% | 340,318,200 |
| Aug 4, 2025 | 7.63 | 7.78 | 7.62 | 7.68 | 7.68 | 0.79% | 448,275,000 |
| Aug 1, 2025 | 7.56 | 7.67 | 7.48 | 7.62 | 7.62 | 0.79% | 514,589,900 |
| Jul 31, 2025 | 7.49 | 7.59 | 7.42 | 7.56 | 7.56 | 0.93% | 480,969,600 |
| Jul 30, 2025 | 7.43 | 7.55 | 7.40 | 7.49 | 7.49 | 0.81% | 390,727,100 |
| Jul 29, 2025 | 7.49 | 7.52 | 7.43 | 7.43 | 7.43 | -0.80% | 292,271,900 |
| Jul 28, 2025 | 7.49 | 7.54 | 7.46 | 7.49 | 7.49 | - | 273,422,600 |
| Jul 25, 2025 | 7.53 | 7.58 | 7.48 | 7.49 | 7.49 | -0.79% | 330,891,700 |
| Jul 24, 2025 | 7.65 | 7.67 | 7.53 | 7.55 | 7.55 | -1.31% | 462,394,800 |
| Jul 23, 2025 | 7.59 | 7.73 | 7.56 | 7.65 | 7.65 | 0.66% | 489,105,600 |
| Jul 22, 2025 | 7.67 | 7.68 | 7.56 | 7.60 | 7.60 | -1.30% | 477,834,500 |
| Jul 21, 2025 | 7.76 | 7.77 | 7.67 | 7.70 | 7.70 | -0.90% | 313,546,500 |
| Jul 18, 2025 | 7.74 | 7.82 | 7.70 | 7.77 | 7.77 | 0.26% | 272,785,000 |
| Jul 17, 2025 | 7.79 | 7.81 | 7.72 | 7.75 | 7.75 | -0.64% | 279,321,600 |
| Jul 16, 2025 | 7.77 | 7.80 | 7.70 | 7.80 | 7.80 | - | 352,498,700 |
| Jul 15, 2025 | 7.86 | 7.88 | 7.76 | 7.80 | 7.80 | -0.51% | 318,688,100 |
| Jul 14, 2025 | 7.90 | 7.98 | 7.84 | 7.84 | 7.84 | -2.12% | 470,693,500 |
| Jul 11, 2025 | 8.12 | 8.36 | 8.01 | 8.01 | 7.85 | -0.87% | 888,595,500 |