Zhejiang Shaoxing RuiFeng Rural Commercial Bank Co.,Ltd (SHA:601528)
China
· Delayed Price · Currency is CNY 5.33
+0.03 (0.57%)
Apr 29, 2026, 2:45 PM CST
SHA:601528 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.30 | 5.34 | 5.29 | 5.33 | - | 0.57% | 10,607,040 |
| Apr 28, 2026 | 5.28 | 5.30 | 5.25 | 5.30 | 5.30 | 0.38% | 12,591,470 |
| Apr 27, 2026 | 5.31 | 5.34 | 5.28 | 5.28 | 5.28 | -0.56% | 12,653,520 |
| Apr 24, 2026 | 5.35 | 5.36 | 5.29 | 5.31 | 5.31 | -1.30% | 15,243,580 |
| Apr 23, 2026 | 5.27 | 5.39 | 5.27 | 5.38 | 5.38 | 2.09% | 30,268,550 |
| Apr 22, 2026 | 5.28 | 5.31 | 5.27 | 5.27 | 5.27 | -0.19% | 9,901,790 |
| Apr 21, 2026 | 5.24 | 5.30 | 5.24 | 5.28 | 5.28 | 0.57% | 14,114,270 |
| Apr 20, 2026 | 5.24 | 5.27 | 5.23 | 5.25 | 5.25 | - | 11,516,080 |
| Apr 17, 2026 | 5.27 | 5.27 | 5.24 | 5.25 | 5.25 | -0.57% | 11,819,150 |
| Apr 16, 2026 | 5.27 | 5.30 | 5.25 | 5.28 | 5.28 | - | 11,249,080 |
| Apr 15, 2026 | 5.25 | 5.29 | 5.24 | 5.28 | 5.28 | 0.57% | 14,158,100 |
| Apr 14, 2026 | 5.24 | 5.27 | 5.23 | 5.25 | 5.25 | 0.57% | 14,048,190 |
| Apr 13, 2026 | 5.22 | 5.24 | 5.21 | 5.22 | 5.22 | -0.38% | 10,362,400 |
| Apr 10, 2026 | 5.23 | 5.27 | 5.22 | 5.24 | 5.24 | 0.38% | 10,618,550 |
| Apr 9, 2026 | 5.28 | 5.28 | 5.22 | 5.22 | 5.22 | -1.51% | 14,717,630 |
| Apr 8, 2026 | 5.22 | 5.30 | 5.22 | 5.30 | 5.30 | 2.32% | 19,653,060 |
| Apr 7, 2026 | 5.22 | 5.26 | 5.18 | 5.18 | 5.18 | -1.15% | 18,699,910 |
| Apr 3, 2026 | 5.32 | 5.34 | 5.22 | 5.24 | 5.24 | -1.69% | 21,032,700 |
| Apr 2, 2026 | 5.34 | 5.37 | 5.30 | 5.33 | 5.33 | -0.19% | 19,463,320 |
| Apr 1, 2026 | 5.36 | 5.38 | 5.32 | 5.34 | 5.34 | - | 23,986,830 |
| Mar 31, 2026 | 5.32 | 5.37 | 5.31 | 5.34 | 5.34 | 0.56% | 25,803,120 |
| Mar 30, 2026 | 5.30 | 5.33 | 5.26 | 5.31 | 5.31 | -0.93% | 27,981,990 |
| Mar 27, 2026 | 5.48 | 5.48 | 5.29 | 5.36 | 5.36 | -3.94% | 56,253,790 |
| Mar 26, 2026 | 5.58 | 5.63 | 5.54 | 5.58 | 5.58 | -0.18% | 17,825,440 |
| Mar 25, 2026 | 5.42 | 5.60 | 5.39 | 5.59 | 5.59 | 3.33% | 21,760,370 |
| Mar 24, 2026 | 5.32 | 5.43 | 5.31 | 5.41 | 5.41 | 2.66% | 18,324,760 |
| Mar 23, 2026 | 5.54 | 5.54 | 5.23 | 5.27 | 5.27 | -4.87% | 34,079,740 |
| Mar 20, 2026 | 5.60 | 5.64 | 5.54 | 5.54 | 5.54 | -0.72% | 13,457,190 |
| Mar 19, 2026 | 5.64 | 5.69 | 5.57 | 5.58 | 5.58 | -0.89% | 15,242,160 |
| Mar 18, 2026 | 5.71 | 5.71 | 5.61 | 5.63 | 5.63 | -1.23% | 20,034,911 |
| Mar 17, 2026 | 5.64 | 5.77 | 5.63 | 5.70 | 5.70 | 1.06% | 23,227,240 |
| Mar 16, 2026 | 5.59 | 5.69 | 5.56 | 5.64 | 5.64 | 0.71% | 20,863,490 |
| Mar 13, 2026 | 5.55 | 5.67 | 5.51 | 5.60 | 5.60 | 0.72% | 25,369,560 |
| Mar 12, 2026 | 5.50 | 5.57 | 5.48 | 5.56 | 5.56 | 1.09% | 19,199,120 |
| Mar 11, 2026 | 5.40 | 5.51 | 5.39 | 5.50 | 5.50 | 1.85% | 23,329,960 |
| Mar 10, 2026 | 5.36 | 5.42 | 5.34 | 5.40 | 5.40 | 1.12% | 18,559,320 |
| Mar 9, 2026 | 5.35 | 5.37 | 5.30 | 5.34 | 5.34 | -0.19% | 16,905,320 |
| Mar 6, 2026 | 5.31 | 5.38 | 5.29 | 5.35 | 5.35 | 0.56% | 17,568,040 |
| Mar 5, 2026 | 5.30 | 5.34 | 5.28 | 5.32 | 5.32 | 0.95% | 17,394,610 |
| Mar 4, 2026 | 5.41 | 5.43 | 5.27 | 5.27 | 5.27 | -3.30% | 36,142,130 |
| Mar 3, 2026 | 5.45 | 5.51 | 5.41 | 5.45 | 5.45 | -0.18% | 27,661,640 |
| Mar 2, 2026 | 5.43 | 5.53 | 5.41 | 5.46 | 5.46 | - | 27,778,160 |
| Feb 27, 2026 | 5.43 | 5.49 | 5.41 | 5.46 | 5.46 | 0.55% | 22,368,310 |
| Feb 26, 2026 | 5.44 | 5.47 | 5.41 | 5.43 | 5.43 | -0.18% | 16,235,180 |
| Feb 25, 2026 | 5.45 | 5.50 | 5.43 | 5.44 | 5.44 | 0.18% | 19,318,200 |
| Feb 24, 2026 | 5.49 | 5.49 | 5.42 | 5.43 | 5.43 | -0.73% | 17,065,460 |
| Feb 13, 2026 | 5.53 | 5.56 | 5.45 | 5.47 | 5.47 | -1.08% | 15,578,790 |
| Feb 12, 2026 | 5.61 | 5.61 | 5.51 | 5.53 | 5.53 | -1.43% | 15,018,200 |
| Feb 11, 2026 | 5.57 | 5.63 | 5.56 | 5.61 | 5.61 | 0.72% | 13,988,930 |
| Feb 10, 2026 | 5.59 | 5.60 | 5.55 | 5.57 | 5.57 | -0.36% | 13,098,270 |
| Feb 9, 2026 | 5.56 | 5.60 | 5.52 | 5.59 | 5.59 | 0.54% | 18,616,060 |
| Feb 6, 2026 | 5.54 | 5.60 | 5.50 | 5.56 | 5.56 | 0.36% | 23,172,540 |
| Feb 5, 2026 | 5.43 | 5.55 | 5.43 | 5.54 | 5.54 | 2.03% | 28,190,650 |
| Feb 4, 2026 | 5.37 | 5.45 | 5.35 | 5.43 | 5.43 | 1.31% | 17,651,870 |
| Feb 3, 2026 | 5.39 | 5.42 | 5.33 | 5.36 | 5.36 | -0.74% | 21,325,272 |
| Feb 2, 2026 | 5.45 | 5.50 | 5.38 | 5.40 | 5.40 | -0.92% | 19,405,170 |
| Jan 30, 2026 | 5.45 | 5.49 | 5.43 | 5.45 | 5.45 | 0.18% | 19,451,980 |
| Jan 29, 2026 | 5.38 | 5.46 | 5.36 | 5.44 | 5.44 | 1.12% | 21,988,410 |
| Jan 28, 2026 | 5.39 | 5.44 | 5.36 | 5.38 | 5.38 | -0.37% | 22,172,570 |
| Jan 27, 2026 | 5.46 | 5.47 | 5.38 | 5.40 | 5.40 | -1.10% | 21,962,540 |
| Jan 26, 2026 | 5.48 | 5.49 | 5.43 | 5.46 | 5.46 | -0.55% | 20,089,130 |
| Jan 23, 2026 | 5.45 | 5.53 | 5.45 | 5.49 | 5.49 | 0.73% | 25,471,310 |
| Jan 22, 2026 | 5.42 | 5.49 | 5.39 | 5.45 | 5.45 | 0.55% | 24,980,080 |
| Jan 21, 2026 | 5.47 | 5.48 | 5.40 | 5.42 | 5.42 | -0.91% | 21,390,100 |
| Jan 20, 2026 | 5.42 | 5.48 | 5.40 | 5.47 | 5.47 | 1.11% | 20,356,040 |
| Jan 19, 2026 | 5.41 | 5.44 | 5.39 | 5.41 | 5.41 | -0.18% | 15,717,980 |
| Jan 16, 2026 | 5.46 | 5.46 | 5.41 | 5.42 | 5.42 | -0.37% | 13,762,610 |
| Jan 15, 2026 | 5.42 | 5.46 | 5.41 | 5.44 | 5.44 | 0.18% | 12,130,890 |
| Jan 14, 2026 | 5.52 | 5.52 | 5.43 | 5.43 | 5.43 | -1.81% | 28,471,510 |
| Jan 13, 2026 | 5.49 | 5.55 | 5.49 | 5.53 | 5.53 | 0.36% | 22,047,930 |
| Jan 12, 2026 | 5.46 | 5.51 | 5.44 | 5.51 | 5.51 | 0.36% | 18,108,576 |
| Jan 9, 2026 | 5.51 | 5.51 | 5.44 | 5.49 | 5.49 | -0.36% | 22,712,220 |
| Jan 8, 2026 | 5.57 | 5.57 | 5.49 | 5.51 | 5.51 | -0.90% | 17,098,640 |
| Jan 7, 2026 | 5.61 | 5.64 | 5.56 | 5.56 | 5.56 | -1.24% | 14,724,820 |
| Jan 6, 2026 | 5.65 | 5.65 | 5.58 | 5.63 | 5.63 | -0.18% | 17,391,800 |
| Jan 5, 2026 | 5.69 | 5.70 | 5.60 | 5.64 | 5.64 | -1.05% | 17,666,200 |
| Dec 31, 2025 | 5.69 | 5.75 | 5.67 | 5.70 | 5.70 | 0.18% | 12,241,667 |
| Dec 30, 2025 | 5.76 | 5.84 | 5.68 | 5.69 | 5.69 | -1.22% | 18,400,610 |
| Dec 29, 2025 | 5.69 | 5.89 | 5.68 | 5.76 | 5.76 | 1.23% | 37,167,880 |
| Dec 26, 2025 | 5.61 | 5.70 | 5.59 | 5.69 | 5.69 | 1.25% | 19,160,280 |
| Dec 25, 2025 | 5.54 | 5.68 | 5.54 | 5.62 | 5.62 | 1.44% | 18,663,700 |
| Dec 24, 2025 | 5.57 | 5.59 | 5.52 | 5.54 | 5.54 | -0.72% | 12,155,683 |
| Dec 23, 2025 | 5.53 | 5.61 | 5.53 | 5.58 | 5.58 | 0.90% | 15,649,890 |
| Dec 22, 2025 | 5.52 | 5.58 | 5.48 | 5.53 | 5.53 | 0.36% | 16,517,820 |
| Dec 19, 2025 | 5.43 | 5.52 | 5.41 | 5.51 | 5.51 | 1.29% | 19,627,720 |
| Dec 18, 2025 | 5.36 | 5.46 | 5.35 | 5.44 | 5.44 | 1.12% | 11,040,680 |
| Dec 17, 2025 | 5.36 | 5.39 | 5.32 | 5.38 | 5.38 | 0.19% | 9,229,448 |
| Dec 16, 2025 | 5.36 | 5.40 | 5.33 | 5.37 | 5.37 | - | 10,016,080 |
| Dec 15, 2025 | 5.34 | 5.39 | 5.32 | 5.37 | 5.37 | 0.75% | 10,438,290 |
| Dec 12, 2025 | 5.35 | 5.37 | 5.33 | 5.33 | 5.33 | -0.37% | 11,494,766 |
| Dec 11, 2025 | 5.37 | 5.39 | 5.34 | 5.35 | 5.35 | -0.37% | 9,415,203 |
| Dec 10, 2025 | 5.42 | 5.44 | 5.33 | 5.37 | 5.37 | -0.92% | 13,654,240 |
| Dec 9, 2025 | 5.46 | 5.48 | 5.41 | 5.42 | 5.42 | -1.09% | 12,347,300 |
| Dec 8, 2025 | 5.51 | 5.54 | 5.45 | 5.48 | 5.48 | -0.72% | 20,788,820 |
| Dec 5, 2025 | 5.64 | 5.64 | 5.49 | 5.52 | 5.52 | -2.47% | 24,307,830 |
| Dec 4, 2025 | 5.60 | 5.66 | 5.59 | 5.66 | 5.66 | 0.89% | 13,843,710 |
| Dec 3, 2025 | 5.63 | 5.69 | 5.58 | 5.61 | 5.61 | -0.36% | 12,356,150 |
| Dec 2, 2025 | 5.61 | 5.64 | 5.57 | 5.63 | 5.63 | 0.36% | 9,358,850 |
| Dec 1, 2025 | 5.52 | 5.63 | 5.51 | 5.61 | 5.61 | 1.63% | 14,203,350 |
| Nov 28, 2025 | 5.57 | 5.57 | 5.51 | 5.52 | 5.52 | -0.72% | 9,033,420 |