Industrial and Commercial Bank of China Limited (SHA:601398)
China
· Delayed Price · Currency is CNY 7.50
-0.03 (-0.40%)
Apr 29, 2026, 10:05 AM CST
SHA:601398 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.51 | 7.53 | 7.51 | 7.53 | - | - | 843,644 |
| Apr 28, 2026 | 7.49 | 7.54 | 7.47 | 7.53 | 7.53 | 0.27% | 167,894,400 |
| Apr 27, 2026 | 7.55 | 7.62 | 7.49 | 7.51 | 7.51 | -0.92% | 214,982,700 |
| Apr 24, 2026 | 7.58 | 7.61 | 7.50 | 7.58 | 7.58 | - | 204,753,300 |
| Apr 23, 2026 | 7.52 | 7.59 | 7.48 | 7.58 | 7.58 | 0.80% | 233,254,800 |
| Apr 22, 2026 | 7.62 | 7.64 | 7.49 | 7.52 | 7.52 | -1.31% | 220,844,500 |
| Apr 21, 2026 | 7.57 | 7.68 | 7.57 | 7.62 | 7.62 | 0.66% | 248,922,900 |
| Apr 20, 2026 | 7.44 | 7.57 | 7.42 | 7.57 | 7.57 | 1.75% | 239,402,400 |
| Apr 17, 2026 | 7.45 | 7.49 | 7.43 | 7.44 | 7.44 | -0.27% | 162,113,500 |
| Apr 16, 2026 | 7.50 | 7.54 | 7.43 | 7.46 | 7.46 | -0.53% | 227,614,200 |
| Apr 15, 2026 | 7.45 | 7.52 | 7.42 | 7.50 | 7.50 | 0.54% | 223,997,600 |
| Apr 14, 2026 | 7.35 | 7.48 | 7.33 | 7.46 | 7.46 | 1.22% | 222,502,600 |
| Apr 13, 2026 | 7.31 | 7.39 | 7.27 | 7.37 | 7.37 | 0.82% | 229,280,900 |
| Apr 10, 2026 | 7.31 | 7.34 | 7.28 | 7.31 | 7.31 | -0.27% | 199,244,800 |
| Apr 9, 2026 | 7.32 | 7.35 | 7.26 | 7.33 | 7.33 | 0.14% | 253,052,500 |
| Apr 8, 2026 | 7.37 | 7.38 | 7.20 | 7.32 | 7.32 | -1.08% | 453,272,800 |
| Apr 7, 2026 | 7.51 | 7.52 | 7.36 | 7.40 | 7.40 | -1.33% | 241,550,400 |
| Apr 3, 2026 | 7.62 | 7.64 | 7.48 | 7.50 | 7.50 | -1.70% | 245,299,000 |
| Apr 2, 2026 | 7.57 | 7.69 | 7.56 | 7.63 | 7.63 | 0.66% | 275,748,200 |
| Apr 1, 2026 | 7.60 | 7.71 | 7.54 | 7.58 | 7.58 | -0.79% | 330,870,300 |
| Mar 31, 2026 | 7.57 | 7.69 | 7.55 | 7.64 | 7.64 | 0.92% | 391,473,536 |
| Mar 30, 2026 | 7.37 | 7.58 | 7.36 | 7.57 | 7.57 | 2.30% | 371,587,500 |
| Mar 27, 2026 | 7.41 | 7.47 | 7.37 | 7.40 | 7.40 | -0.27% | 279,067,500 |
| Mar 26, 2026 | 7.31 | 7.44 | 7.30 | 7.42 | 7.42 | 1.09% | 263,470,700 |
| Mar 25, 2026 | 7.33 | 7.35 | 7.19 | 7.34 | 7.34 | 0.27% | 337,594,500 |
| Mar 24, 2026 | 7.26 | 7.39 | 7.25 | 7.32 | 7.32 | 0.97% | 376,772,900 |
| Mar 23, 2026 | 7.48 | 7.48 | 7.20 | 7.25 | 7.25 | -3.33% | 502,322,900 |
| Mar 20, 2026 | 7.53 | 7.61 | 7.48 | 7.50 | 7.50 | -0.40% | 391,245,400 |
| Mar 19, 2026 | 7.36 | 7.55 | 7.35 | 7.53 | 7.53 | 1.89% | 560,676,300 |
| Mar 18, 2026 | 7.39 | 7.46 | 7.33 | 7.39 | 7.39 | - | 379,473,000 |
| Mar 17, 2026 | 7.25 | 7.40 | 7.24 | 7.39 | 7.39 | 1.93% | 364,457,200 |
| Mar 16, 2026 | 7.20 | 7.30 | 7.18 | 7.25 | 7.25 | 0.69% | 306,828,200 |
| Mar 13, 2026 | 7.16 | 7.22 | 7.11 | 7.20 | 7.20 | 0.56% | 303,350,100 |
| Mar 12, 2026 | 7.12 | 7.17 | 7.09 | 7.16 | 7.16 | 0.56% | 252,339,700 |
| Mar 11, 2026 | 7.04 | 7.12 | 7.02 | 7.12 | 7.12 | 1.14% | 237,694,600 |
| Mar 10, 2026 | 7.08 | 7.09 | 7.02 | 7.04 | 7.04 | -0.85% | 271,375,199 |
| Mar 9, 2026 | 7.08 | 7.18 | 7.07 | 7.10 | 7.10 | -0.14% | 334,048,000 |
| Mar 6, 2026 | 7.11 | 7.18 | 7.07 | 7.11 | 7.11 | - | 216,279,700 |
| Mar 5, 2026 | 7.04 | 7.14 | 7.03 | 7.11 | 7.11 | 0.42% | 264,204,900 |
| Mar 4, 2026 | 7.10 | 7.12 | 7.01 | 7.08 | 7.08 | -0.56% | 378,868,000 |
| Mar 3, 2026 | 6.95 | 7.15 | 6.91 | 7.12 | 7.12 | 2.30% | 570,711,600 |
| Mar 2, 2026 | 6.90 | 6.99 | 6.85 | 6.96 | 6.96 | 0.58% | 373,808,700 |
| Feb 27, 2026 | 6.94 | 6.95 | 6.91 | 6.92 | 6.92 | -0.57% | 243,931,500 |
| Feb 26, 2026 | 7.06 | 7.07 | 6.93 | 6.96 | 6.96 | -1.28% | 367,815,200 |
| Feb 25, 2026 | 7.06 | 7.07 | 7.03 | 7.05 | 7.05 | -0.14% | 219,289,400 |
| Feb 24, 2026 | 7.13 | 7.15 | 7.05 | 7.06 | 7.06 | -0.70% | 296,628,020 |
| Feb 13, 2026 | 7.19 | 7.20 | 7.11 | 7.11 | 7.11 | -0.97% | 317,392,508 |
| Feb 12, 2026 | 7.29 | 7.30 | 7.17 | 7.18 | 7.18 | -1.51% | 353,083,680 |
| Feb 11, 2026 | 7.32 | 7.32 | 7.27 | 7.29 | 7.29 | -0.14% | 138,803,100 |
| Feb 10, 2026 | 7.28 | 7.34 | 7.26 | 7.30 | 7.30 | 0.27% | 194,804,700 |
| Feb 9, 2026 | 7.25 | 7.29 | 7.21 | 7.28 | 7.28 | 0.28% | 203,253,000 |
| Feb 6, 2026 | 7.31 | 7.35 | 7.22 | 7.26 | 7.26 | -0.55% | 251,460,100 |
| Feb 5, 2026 | 7.25 | 7.32 | 7.23 | 7.30 | 7.30 | 0.83% | 310,157,500 |
| Feb 4, 2026 | 7.18 | 7.29 | 7.17 | 7.24 | 7.24 | 0.84% | 308,484,300 |
| Feb 3, 2026 | 7.30 | 7.31 | 7.15 | 7.18 | 7.18 | -1.91% | 449,210,700 |
| Feb 2, 2026 | 7.26 | 7.39 | 7.25 | 7.32 | 7.32 | 0.97% | 541,179,108 |
| Jan 30, 2026 | 7.27 | 7.39 | 7.22 | 7.25 | 7.25 | -0.14% | 460,741,300 |
| Jan 29, 2026 | 7.19 | 7.30 | 7.16 | 7.26 | 7.26 | 0.83% | 438,099,600 |
| Jan 28, 2026 | 7.21 | 7.29 | 7.16 | 7.20 | 7.20 | -0.41% | 456,456,322 |
| Jan 27, 2026 | 7.24 | 7.37 | 7.21 | 7.23 | 7.23 | -0.14% | 469,808,000 |
| Jan 26, 2026 | 7.19 | 7.32 | 7.15 | 7.24 | 7.24 | 0.42% | 455,056,500 |
| Jan 23, 2026 | 7.27 | 7.29 | 7.17 | 7.21 | 7.21 | -0.83% | 377,013,409 |
| Jan 22, 2026 | 7.35 | 7.38 | 7.25 | 7.27 | 7.27 | -1.09% | 388,067,394 |
| Jan 21, 2026 | 7.53 | 7.56 | 7.34 | 7.35 | 7.35 | -2.52% | 474,520,700 |
| Jan 20, 2026 | 7.52 | 7.57 | 7.50 | 7.54 | 7.54 | 0.13% | 302,886,200 |
| Jan 19, 2026 | 7.60 | 7.63 | 7.50 | 7.53 | 7.53 | -1.05% | 329,064,000 |
| Jan 16, 2026 | 7.67 | 7.68 | 7.58 | 7.61 | 7.61 | -0.91% | 340,670,600 |
| Jan 15, 2026 | 7.68 | 7.74 | 7.66 | 7.68 | 7.68 | -0.13% | 287,026,600 |
| Jan 14, 2026 | 7.79 | 7.79 | 7.68 | 7.69 | 7.69 | -1.54% | 390,138,200 |
| Jan 13, 2026 | 7.75 | 7.85 | 7.74 | 7.81 | 7.81 | 0.90% | 365,192,500 |
| Jan 12, 2026 | 7.70 | 7.77 | 7.65 | 7.74 | 7.74 | 0.39% | 292,385,200 |
| Jan 9, 2026 | 7.69 | 7.72 | 7.64 | 7.71 | 7.71 | 0.26% | 241,092,900 |
| Jan 8, 2026 | 7.74 | 7.74 | 7.65 | 7.69 | 7.69 | -0.77% | 291,913,900 |
| Jan 7, 2026 | 7.78 | 7.79 | 7.70 | 7.75 | 7.75 | -0.64% | 329,789,500 |
| Jan 6, 2026 | 7.81 | 7.81 | 7.76 | 7.80 | 7.80 | -0.26% | 259,577,000 |
| Jan 5, 2026 | 7.91 | 7.94 | 7.76 | 7.82 | 7.82 | -1.39% | 425,414,400 |
| Dec 31, 2025 | 7.83 | 7.96 | 7.83 | 7.93 | 7.93 | 1.02% | 286,652,700 |
| Dec 30, 2025 | 7.84 | 7.87 | 7.79 | 7.85 | 7.85 | -0.25% | 208,754,600 |
| Dec 29, 2025 | 7.81 | 7.90 | 7.77 | 7.87 | 7.87 | 0.77% | 270,638,600 |
| Dec 26, 2025 | 7.84 | 7.86 | 7.79 | 7.81 | 7.81 | -0.64% | 150,069,700 |
| Dec 25, 2025 | 7.90 | 7.91 | 7.83 | 7.86 | 7.86 | -0.63% | 165,519,000 |
| Dec 24, 2025 | 7.92 | 7.96 | 7.88 | 7.91 | 7.91 | -0.13% | 173,667,076 |
| Dec 23, 2025 | 7.89 | 7.95 | 7.87 | 7.92 | 7.92 | 0.38% | 200,056,900 |
| Dec 22, 2025 | 7.86 | 7.91 | 7.83 | 7.89 | 7.89 | 0.13% | 166,891,534 |
| Dec 19, 2025 | 7.96 | 7.98 | 7.86 | 7.88 | 7.88 | -1.38% | 235,588,200 |
| Dec 18, 2025 | 7.81 | 8.00 | 7.79 | 7.99 | 7.99 | 2.30% | 241,748,400 |
| Dec 17, 2025 | 7.78 | 7.87 | 7.75 | 7.81 | 7.81 | 0.26% | 220,686,100 |
| Dec 16, 2025 | 7.81 | 7.83 | 7.73 | 7.79 | 7.79 | -0.26% | 193,438,800 |
| Dec 15, 2025 | 7.82 | 7.86 | 7.77 | 7.81 | 7.81 | -2.01% | 250,971,200 |
| Dec 12, 2025 | 7.97 | 7.98 | 7.84 | 7.97 | 7.83 | -0.38% | 519,110,500 |
| Dec 11, 2025 | 7.95 | 8.00 | 7.90 | 8.00 | 7.86 | 0.76% | 262,175,900 |
| Dec 10, 2025 | 8.09 | 8.12 | 7.92 | 7.94 | 7.80 | -1.98% | 308,417,500 |
| Dec 9, 2025 | 8.01 | 8.15 | 7.98 | 8.10 | 7.96 | 1.38% | 265,490,100 |
| Dec 8, 2025 | 7.99 | 8.04 | 7.95 | 7.99 | 7.85 | - | 213,082,000 |
| Dec 5, 2025 | 8.04 | 8.10 | 7.95 | 7.99 | 7.85 | -0.75% | 246,147,200 |
| Dec 4, 2025 | 8.07 | 8.09 | 8.02 | 8.05 | 7.91 | - | 149,101,100 |
| Dec 3, 2025 | 8.06 | 8.15 | 8.03 | 8.05 | 7.91 | -0.49% | 221,258,400 |
| Dec 2, 2025 | 8.09 | 8.12 | 8.02 | 8.09 | 7.95 | - | 214,518,900 |
| Dec 1, 2025 | 8.05 | 8.11 | 8.02 | 8.09 | 7.95 | -0.25% | 265,260,800 |
| Nov 28, 2025 | 8.15 | 8.17 | 8.08 | 8.11 | 7.97 | -0.61% | 208,401,500 |