Postal Savings Bank of China Co., Ltd. (SHA:601658)
China
· Delayed Price · Currency is CNY 5.56
-0.01 (-0.18%)
At close: Dec 5, 2025
SHA:601658 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.56 | 5.59 | 5.52 | 5.56 | 5.56 | -0.18% | 125,374,124 |
| Dec 4, 2025 | 5.60 | 5.61 | 5.55 | 5.57 | 5.57 | -0.54% | 107,342,800 |
| Dec 3, 2025 | 5.66 | 5.68 | 5.59 | 5.60 | 5.60 | -1.23% | 171,943,775 |
| Dec 2, 2025 | 5.69 | 5.72 | 5.65 | 5.67 | 5.67 | -0.53% | 113,725,100 |
| Dec 1, 2025 | 5.66 | 5.71 | 5.65 | 5.70 | 5.70 | 0.35% | 153,144,200 |
| Nov 28, 2025 | 5.77 | 5.78 | 5.66 | 5.68 | 5.68 | -1.90% | 245,965,600 |
| Nov 27, 2025 | 5.78 | 5.80 | 5.73 | 5.79 | 5.79 | - | 134,873,200 |
| Nov 26, 2025 | 5.87 | 5.92 | 5.76 | 5.79 | 5.79 | -1.53% | 172,897,500 |
| Nov 25, 2025 | 5.80 | 5.89 | 5.75 | 5.88 | 5.88 | 1.55% | 203,257,784 |
| Nov 24, 2025 | 5.82 | 5.90 | 5.79 | 5.79 | 5.79 | -0.34% | 219,416,600 |
| Nov 21, 2025 | 5.89 | 5.94 | 5.81 | 5.81 | 5.81 | -1.69% | 211,323,605 |
| Nov 20, 2025 | 5.72 | 5.97 | 5.71 | 5.91 | 5.91 | 3.14% | 316,272,312 |
| Nov 19, 2025 | 5.66 | 5.75 | 5.66 | 5.73 | 5.73 | 1.24% | 152,298,600 |
| Nov 18, 2025 | 5.70 | 5.72 | 5.65 | 5.66 | 5.66 | -0.53% | 121,158,200 |
| Nov 17, 2025 | 5.82 | 5.83 | 5.69 | 5.69 | 5.69 | -2.40% | 228,884,700 |
| Nov 14, 2025 | 5.80 | 5.88 | 5.79 | 5.83 | 5.83 | 0.34% | 193,676,600 |
| Nov 13, 2025 | 5.87 | 5.89 | 5.77 | 5.81 | 5.81 | -1.02% | 179,635,200 |
| Nov 12, 2025 | 5.84 | 5.93 | 5.84 | 5.87 | 5.87 | 0.69% | 168,569,900 |
| Nov 11, 2025 | 5.83 | 5.86 | 5.80 | 5.83 | 5.83 | - | 91,275,950 |
| Nov 10, 2025 | 5.78 | 5.84 | 5.77 | 5.83 | 5.83 | 0.52% | 110,389,400 |
| Nov 7, 2025 | 5.86 | 5.90 | 5.78 | 5.80 | 5.80 | -0.85% | 136,695,000 |
| Nov 6, 2025 | 5.90 | 5.93 | 5.84 | 5.85 | 5.85 | -1.02% | 146,057,700 |
| Nov 5, 2025 | 5.92 | 5.97 | 5.88 | 5.91 | 5.91 | -0.17% | 153,550,100 |
| Nov 4, 2025 | 5.77 | 5.94 | 5.77 | 5.92 | 5.92 | 2.42% | 222,202,300 |
| Nov 3, 2025 | 5.74 | 5.81 | 5.73 | 5.78 | 5.78 | 0.52% | 188,860,700 |
| Oct 31, 2025 | 5.87 | 5.90 | 5.71 | 5.75 | 5.75 | -2.71% | 236,360,300 |
| Oct 30, 2025 | 5.95 | 6.02 | 5.89 | 5.91 | 5.91 | -0.51% | 138,261,600 |
| Oct 29, 2025 | 6.07 | 6.07 | 5.93 | 5.94 | 5.94 | -2.14% | 177,611,200 |
| Oct 28, 2025 | 6.01 | 6.13 | 5.97 | 6.07 | 6.07 | 1.00% | 161,202,000 |
| Oct 27, 2025 | 5.96 | 6.09 | 5.85 | 6.01 | 6.01 | 0.33% | 185,379,400 |
| Oct 24, 2025 | 5.99 | 6.03 | 5.91 | 5.99 | 5.99 | -0.17% | 207,603,700 |
| Oct 23, 2025 | 5.74 | 6.00 | 5.74 | 6.00 | 6.00 | 4.71% | 362,298,900 |
| Oct 22, 2025 | 5.67 | 5.75 | 5.66 | 5.73 | 5.73 | 1.06% | 160,355,700 |
| Oct 21, 2025 | 5.68 | 5.69 | 5.63 | 5.67 | 5.67 | -0.18% | 142,002,400 |
| Oct 20, 2025 | 5.70 | 5.71 | 5.58 | 5.68 | 5.68 | -0.70% | 183,867,800 |
| Oct 17, 2025 | 5.75 | 5.79 | 5.69 | 5.72 | 5.72 | -0.52% | 173,510,800 |
| Oct 16, 2025 | 5.68 | 5.76 | 5.66 | 5.75 | 5.75 | 1.05% | 190,536,000 |
| Oct 15, 2025 | 5.68 | 5.71 | 5.62 | 5.69 | 5.69 | -0.18% | 168,587,200 |
| Oct 14, 2025 | 5.61 | 5.70 | 5.55 | 5.70 | 5.70 | 1.60% | 209,315,800 |
| Oct 13, 2025 | 5.62 | 5.65 | 5.53 | 5.61 | 5.61 | -0.88% | 175,229,700 |
| Oct 10, 2025 | 5.68 | 5.74 | 5.65 | 5.66 | 5.66 | -0.70% | 132,011,700 |
| Oct 9, 2025 | 5.73 | 5.74 | 5.63 | 5.70 | 5.70 | -0.87% | 128,833,500 |
| Sep 30, 2025 | 5.84 | 5.85 | 5.71 | 5.75 | 5.75 | -1.37% | 121,157,700 |
| Sep 29, 2025 | 5.94 | 5.95 | 5.78 | 5.83 | 5.83 | -1.69% | 144,599,100 |
| Sep 26, 2025 | 5.96 | 6.00 | 5.92 | 5.93 | 5.93 | -0.84% | 91,980,610 |
| Sep 25, 2025 | 6.05 | 6.06 | 5.90 | 5.98 | 5.98 | -1.32% | 131,313,500 |
| Sep 24, 2025 | 6.07 | 6.17 | 6.04 | 6.06 | 6.06 | 0.17% | 119,066,700 |
| Sep 23, 2025 | 5.93 | 6.10 | 5.88 | 6.05 | 6.05 | 1.51% | 153,816,600 |
| Sep 22, 2025 | 6.04 | 6.09 | 5.94 | 5.96 | 5.96 | -1.32% | 103,047,700 |
| Sep 19, 2025 | 6.04 | 6.11 | 6.00 | 6.04 | 6.04 | -0.49% | 118,325,800 |
| Sep 18, 2025 | 6.20 | 6.22 | 6.04 | 6.07 | 6.07 | -2.25% | 155,356,500 |
| Sep 17, 2025 | 6.15 | 6.23 | 6.13 | 6.21 | 6.21 | 0.65% | 110,205,200 |
| Sep 16, 2025 | 6.22 | 6.25 | 6.15 | 6.17 | 6.17 | -0.80% | 105,700,400 |
| Sep 15, 2025 | 6.24 | 6.29 | 6.17 | 6.22 | 6.22 | -0.32% | 105,456,100 |
| Sep 12, 2025 | 6.26 | 6.29 | 6.21 | 6.24 | 6.24 | -0.48% | 93,498,420 |
| Sep 11, 2025 | 6.25 | 6.29 | 6.18 | 6.27 | 6.27 | 0.32% | 137,183,200 |
| Sep 10, 2025 | 6.26 | 6.29 | 6.19 | 6.25 | 6.25 | - | 112,203,300 |
| Sep 9, 2025 | 6.24 | 6.30 | 6.21 | 6.25 | 6.25 | 0.32% | 100,370,600 |
| Sep 8, 2025 | 6.17 | 6.30 | 6.15 | 6.23 | 6.23 | 0.48% | 144,353,200 |
| Sep 5, 2025 | 6.35 | 6.37 | 6.18 | 6.20 | 6.20 | -2.97% | 183,063,700 |
| Sep 4, 2025 | 6.21 | 6.44 | 6.11 | 6.39 | 6.39 | 2.90% | 319,496,000 |
| Sep 3, 2025 | 6.23 | 6.27 | 6.18 | 6.21 | 6.21 | - | 176,137,300 |
| Sep 2, 2025 | 6.09 | 6.22 | 6.07 | 6.21 | 6.21 | 1.97% | 207,506,200 |
| Sep 1, 2025 | 6.05 | 6.15 | 5.99 | 6.09 | 6.09 | 0.83% | 195,747,300 |
| Aug 29, 2025 | 5.99 | 6.11 | 5.98 | 6.04 | 6.04 | 0.67% | 191,559,700 |
| Aug 28, 2025 | 6.00 | 6.04 | 5.88 | 6.00 | 6.00 | - | 209,290,700 |
| Aug 27, 2025 | 6.25 | 6.26 | 5.99 | 6.00 | 6.00 | -4.31% | 257,194,300 |
| Aug 26, 2025 | 6.25 | 6.40 | 6.23 | 6.27 | 6.27 | - | 173,238,600 |
| Aug 25, 2025 | 6.17 | 6.28 | 6.11 | 6.27 | 6.27 | 0.80% | 197,613,800 |
| Aug 22, 2025 | 6.24 | 6.30 | 6.18 | 6.22 | 6.22 | -0.16% | 198,945,600 |
| Aug 21, 2025 | 6.12 | 6.28 | 6.10 | 6.23 | 6.23 | 1.30% | 174,323,600 |
| Aug 20, 2025 | 6.14 | 6.21 | 6.11 | 6.15 | 6.15 | - | 153,501,400 |
| Aug 19, 2025 | 6.06 | 6.18 | 6.05 | 6.15 | 6.15 | 1.65% | 163,759,600 |
| Aug 18, 2025 | 5.98 | 6.09 | 5.94 | 6.05 | 6.05 | 0.67% | 201,219,600 |
| Aug 15, 2025 | 6.12 | 6.15 | 5.96 | 6.01 | 6.01 | -1.80% | 296,116,700 |
| Aug 14, 2025 | 6.02 | 6.15 | 6.01 | 6.12 | 6.12 | 1.49% | 188,325,600 |
| Aug 13, 2025 | 6.03 | 6.07 | 5.97 | 6.03 | 6.03 | 0.50% | 182,104,100 |
| Aug 12, 2025 | 5.96 | 6.08 | 5.96 | 6.00 | 6.00 | 0.67% | 147,051,200 |
| Aug 11, 2025 | 6.00 | 6.02 | 5.93 | 5.96 | 5.96 | -1.00% | 169,812,000 |
| Aug 8, 2025 | 6.02 | 6.05 | 5.94 | 6.02 | 6.02 | 0.33% | 142,301,900 |
| Aug 7, 2025 | 5.89 | 6.03 | 5.86 | 6.00 | 6.00 | 1.69% | 195,623,000 |
| Aug 6, 2025 | 5.86 | 5.92 | 5.85 | 5.90 | 5.90 | 0.85% | 163,142,600 |
| Aug 5, 2025 | 5.74 | 5.86 | 5.73 | 5.85 | 5.85 | 1.56% | 185,877,000 |
| Aug 4, 2025 | 5.65 | 5.77 | 5.64 | 5.76 | 5.76 | 1.77% | 213,641,700 |
| Aug 1, 2025 | 5.72 | 5.80 | 5.65 | 5.66 | 5.66 | -1.39% | 301,901,100 |
| Jul 31, 2025 | 5.69 | 5.78 | 5.61 | 5.74 | 5.74 | 0.88% | 273,530,600 |
| Jul 30, 2025 | 5.61 | 5.80 | 5.60 | 5.69 | 5.69 | 1.43% | 327,796,000 |
| Jul 29, 2025 | 5.63 | 5.71 | 5.60 | 5.61 | 5.61 | -0.36% | 237,246,900 |
| Jul 28, 2025 | 5.60 | 5.66 | 5.58 | 5.63 | 5.63 | 0.54% | 192,555,200 |
| Jul 25, 2025 | 5.59 | 5.64 | 5.58 | 5.60 | 5.60 | - | 155,719,600 |
| Jul 24, 2025 | 5.66 | 5.67 | 5.58 | 5.60 | 5.60 | -0.88% | 213,367,500 |
| Jul 23, 2025 | 5.60 | 5.71 | 5.58 | 5.65 | 5.65 | 0.89% | 227,238,100 |
| Jul 22, 2025 | 5.65 | 5.66 | 5.55 | 5.60 | 5.60 | -1.06% | 270,923,100 |
| Jul 21, 2025 | 5.70 | 5.71 | 5.64 | 5.66 | 5.66 | -0.53% | 164,848,200 |
| Jul 18, 2025 | 5.65 | 5.71 | 5.64 | 5.69 | 5.69 | 0.71% | 186,062,500 |
| Jul 17, 2025 | 5.65 | 5.67 | 5.63 | 5.65 | 5.65 | - | 113,869,000 |
| Jul 16, 2025 | 5.67 | 5.68 | 5.61 | 5.65 | 5.65 | -0.18% | 172,536,700 |
| Jul 15, 2025 | 5.73 | 5.76 | 5.65 | 5.66 | 5.66 | -0.88% | 162,580,600 |
| Jul 14, 2025 | 5.69 | 5.81 | 5.68 | 5.71 | 5.71 | 0.71% | 221,701,900 |
| Jul 11, 2025 | 5.82 | 5.86 | 5.67 | 5.67 | 5.67 | -2.07% | 304,159,700 |