Postal Savings Bank of China Co., Ltd. (SHA:601658)
China
· Delayed Price · Currency is CNY 4.970
-0.030 (-0.60%)
At close: Mar 9, 2026
SHA:601658 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.98 | 5.02 | 4.95 | 4.97 | 4.97 | -0.60% | 174,668,839 |
| Mar 6, 2026 | 4.98 | 5.02 | 4.96 | 5.00 | 5.00 | 0.40% | 101,890,600 |
| Mar 5, 2026 | 4.92 | 4.99 | 4.92 | 4.98 | 4.98 | 1.01% | 148,954,700 |
| Mar 4, 2026 | 5.03 | 5.04 | 4.91 | 4.93 | 4.93 | -2.18% | 240,432,400 |
| Mar 3, 2026 | 4.99 | 5.07 | 4.97 | 5.04 | 5.04 | 1.00% | 233,125,400 |
| Mar 2, 2026 | 4.96 | 5.02 | 4.95 | 4.99 | 4.99 | 0.40% | 140,690,700 |
| Feb 27, 2026 | 4.98 | 5.00 | 4.96 | 4.97 | 4.97 | -0.20% | 111,965,829 |
| Feb 26, 2026 | 5.02 | 5.03 | 4.97 | 4.98 | 4.98 | -0.60% | 142,882,205 |
| Feb 25, 2026 | 5.04 | 5.06 | 5.01 | 5.01 | 5.01 | -0.79% | 218,603,500 |
| Feb 24, 2026 | 5.08 | 5.09 | 5.03 | 5.05 | 5.05 | -0.39% | 138,906,200 |
| Feb 13, 2026 | 5.12 | 5.13 | 5.06 | 5.07 | 5.07 | -0.78% | 110,890,300 |
| Feb 12, 2026 | 5.20 | 5.20 | 5.11 | 5.11 | 5.11 | -1.54% | 127,778,500 |
| Feb 11, 2026 | 5.21 | 5.21 | 5.15 | 5.19 | 5.19 | -0.19% | 95,946,000 |
| Feb 10, 2026 | 5.18 | 5.23 | 5.17 | 5.20 | 5.20 | 0.39% | 115,119,100 |
| Feb 9, 2026 | 5.16 | 5.19 | 5.14 | 5.18 | 5.18 | - | 103,248,095 |
| Feb 6, 2026 | 5.18 | 5.21 | 5.13 | 5.18 | 5.18 | -0.19% | 130,518,200 |
| Feb 5, 2026 | 5.12 | 5.21 | 5.11 | 5.19 | 5.19 | 1.57% | 193,097,930 |
| Feb 4, 2026 | 5.03 | 5.12 | 5.02 | 5.11 | 5.11 | 1.59% | 188,830,200 |
| Feb 3, 2026 | 5.08 | 5.09 | 5.01 | 5.03 | 5.03 | -1.37% | 190,448,100 |
| Feb 2, 2026 | 5.07 | 5.14 | 5.05 | 5.10 | 5.10 | 0.79% | 220,926,400 |
| Jan 30, 2026 | 5.09 | 5.13 | 5.05 | 5.06 | 5.06 | -0.59% | 175,652,300 |
| Jan 29, 2026 | 5.04 | 5.10 | 5.01 | 5.09 | 5.09 | 0.99% | 192,185,400 |
| Jan 28, 2026 | 5.05 | 5.10 | 5.04 | 5.04 | 5.04 | -0.40% | 179,134,602 |
| Jan 27, 2026 | 5.07 | 5.13 | 5.05 | 5.06 | 5.06 | -0.39% | 165,001,246 |
| Jan 26, 2026 | 5.04 | 5.10 | 5.01 | 5.08 | 5.08 | 0.59% | 178,531,500 |
| Jan 23, 2026 | 5.10 | 5.11 | 5.04 | 5.05 | 5.05 | -0.79% | 140,982,900 |
| Jan 22, 2026 | 5.08 | 5.14 | 5.05 | 5.09 | 5.09 | 0.20% | 129,332,800 |
| Jan 21, 2026 | 5.19 | 5.21 | 5.07 | 5.08 | 5.08 | -2.12% | 201,161,500 |
| Jan 20, 2026 | 5.15 | 5.21 | 5.13 | 5.19 | 5.19 | 0.97% | 143,241,900 |
| Jan 19, 2026 | 5.16 | 5.17 | 5.14 | 5.14 | 5.14 | -0.58% | 109,127,900 |
| Jan 16, 2026 | 5.19 | 5.20 | 5.14 | 5.17 | 5.17 | -0.19% | 152,145,601 |
| Jan 15, 2026 | 5.27 | 5.28 | 5.17 | 5.18 | 5.18 | -1.89% | 161,967,300 |
| Jan 14, 2026 | 5.36 | 5.36 | 5.26 | 5.28 | 5.28 | -1.68% | 215,286,500 |
| Jan 13, 2026 | 5.34 | 5.40 | 5.33 | 5.37 | 5.37 | 0.56% | 158,350,700 |
| Jan 12, 2026 | 5.32 | 5.35 | 5.28 | 5.34 | 5.34 | -1.48% | 146,165,600 |
| Jan 9, 2026 | 5.41 | 5.43 | 5.38 | 5.42 | 5.30 | 0.18% | 152,938,400 |
| Jan 8, 2026 | 5.44 | 5.45 | 5.40 | 5.41 | 5.29 | -0.37% | 117,765,800 |
| Jan 7, 2026 | 5.50 | 5.52 | 5.43 | 5.43 | 5.31 | -1.45% | 156,535,400 |
| Jan 6, 2026 | 5.46 | 5.51 | 5.42 | 5.51 | 5.38 | 1.10% | 143,586,900 |
| Jan 5, 2026 | 5.46 | 5.49 | 5.41 | 5.45 | 5.33 | - | 154,599,700 |
| Dec 31, 2025 | 5.45 | 5.48 | 5.43 | 5.45 | 5.33 | -0.18% | 107,640,400 |
| Dec 30, 2025 | 5.45 | 5.49 | 5.41 | 5.46 | 5.34 | 0.37% | 143,988,600 |
| Dec 29, 2025 | 5.40 | 5.46 | 5.37 | 5.44 | 5.32 | 0.74% | 147,727,900 |
| Dec 26, 2025 | 5.41 | 5.42 | 5.38 | 5.40 | 5.28 | -0.18% | 79,642,250 |
| Dec 25, 2025 | 5.40 | 5.44 | 5.39 | 5.41 | 5.29 | 0.19% | 95,521,020 |
| Dec 24, 2025 | 5.45 | 5.47 | 5.38 | 5.40 | 5.28 | -0.92% | 143,552,400 |
| Dec 23, 2025 | 5.43 | 5.46 | 5.42 | 5.45 | 5.33 | 0.37% | 135,820,000 |
| Dec 22, 2025 | 5.42 | 5.45 | 5.40 | 5.43 | 5.31 | 0.18% | 106,572,700 |
| Dec 19, 2025 | 5.42 | 5.46 | 5.40 | 5.42 | 5.30 | -0.37% | 129,981,300 |
| Dec 18, 2025 | 5.37 | 5.45 | 5.36 | 5.44 | 5.32 | 1.12% | 125,525,800 |
| Dec 17, 2025 | 5.34 | 5.41 | 5.31 | 5.38 | 5.26 | 0.56% | 139,150,600 |
| Dec 16, 2025 | 5.40 | 5.42 | 5.34 | 5.35 | 5.23 | -0.93% | 117,874,500 |
| Dec 15, 2025 | 5.41 | 5.44 | 5.39 | 5.40 | 5.28 | -0.18% | 112,849,800 |
| Dec 12, 2025 | 5.46 | 5.47 | 5.40 | 5.41 | 5.29 | -1.28% | 150,413,300 |
| Dec 11, 2025 | 5.45 | 5.48 | 5.42 | 5.48 | 5.36 | 0.55% | 119,184,200 |
| Dec 10, 2025 | 5.53 | 5.55 | 5.44 | 5.45 | 5.33 | -1.62% | 155,935,100 |
| Dec 9, 2025 | 5.57 | 5.57 | 5.52 | 5.54 | 5.41 | -0.54% | 130,664,100 |
| Dec 8, 2025 | 5.55 | 5.59 | 5.54 | 5.57 | 5.44 | 0.18% | 121,695,500 |
| Dec 5, 2025 | 5.56 | 5.59 | 5.52 | 5.56 | 5.43 | -0.18% | 125,374,100 |
| Dec 4, 2025 | 5.60 | 5.61 | 5.55 | 5.57 | 5.44 | -0.54% | 107,342,800 |
| Dec 3, 2025 | 5.66 | 5.68 | 5.59 | 5.60 | 5.47 | -1.23% | 171,943,700 |
| Dec 2, 2025 | 5.69 | 5.72 | 5.65 | 5.67 | 5.54 | -0.53% | 113,725,100 |
| Dec 1, 2025 | 5.66 | 5.71 | 5.65 | 5.70 | 5.57 | 0.35% | 153,144,200 |
| Nov 28, 2025 | 5.77 | 5.78 | 5.66 | 5.68 | 5.55 | -1.90% | 245,965,600 |
| Nov 27, 2025 | 5.78 | 5.80 | 5.73 | 5.79 | 5.66 | - | 134,873,200 |
| Nov 26, 2025 | 5.87 | 5.92 | 5.76 | 5.79 | 5.66 | -1.53% | 172,897,500 |
| Nov 25, 2025 | 5.80 | 5.89 | 5.75 | 5.88 | 5.75 | 1.55% | 203,257,700 |
| Nov 24, 2025 | 5.82 | 5.90 | 5.79 | 5.79 | 5.66 | -0.34% | 219,416,600 |
| Nov 21, 2025 | 5.89 | 5.94 | 5.81 | 5.81 | 5.68 | -1.69% | 211,323,600 |
| Nov 20, 2025 | 5.72 | 5.97 | 5.71 | 5.91 | 5.78 | 3.14% | 316,272,300 |
| Nov 19, 2025 | 5.66 | 5.75 | 5.66 | 5.73 | 5.60 | 1.24% | 152,298,600 |
| Nov 18, 2025 | 5.70 | 5.72 | 5.65 | 5.66 | 5.53 | -0.53% | 121,158,200 |
| Nov 17, 2025 | 5.82 | 5.83 | 5.69 | 5.69 | 5.56 | -2.40% | 228,884,700 |
| Nov 14, 2025 | 5.80 | 5.88 | 5.79 | 5.83 | 5.70 | 0.34% | 193,676,600 |
| Nov 13, 2025 | 5.87 | 5.89 | 5.77 | 5.81 | 5.68 | -1.02% | 179,635,200 |
| Nov 12, 2025 | 5.84 | 5.93 | 5.84 | 5.87 | 5.74 | 0.69% | 168,569,900 |
| Nov 11, 2025 | 5.83 | 5.86 | 5.80 | 5.83 | 5.70 | - | 91,275,950 |
| Nov 10, 2025 | 5.78 | 5.84 | 5.77 | 5.83 | 5.70 | 0.52% | 110,389,400 |
| Nov 7, 2025 | 5.86 | 5.90 | 5.78 | 5.80 | 5.67 | -0.85% | 136,695,000 |
| Nov 6, 2025 | 5.90 | 5.93 | 5.84 | 5.85 | 5.72 | -1.02% | 146,057,700 |
| Nov 5, 2025 | 5.92 | 5.97 | 5.88 | 5.91 | 5.78 | -0.17% | 153,550,100 |
| Nov 4, 2025 | 5.77 | 5.94 | 5.77 | 5.92 | 5.79 | 2.42% | 222,202,300 |
| Nov 3, 2025 | 5.74 | 5.81 | 5.73 | 5.78 | 5.65 | 0.52% | 188,860,700 |
| Oct 31, 2025 | 5.87 | 5.90 | 5.71 | 5.75 | 5.62 | -2.71% | 236,360,300 |
| Oct 30, 2025 | 5.95 | 6.02 | 5.89 | 5.91 | 5.78 | -0.51% | 138,261,600 |
| Oct 29, 2025 | 6.07 | 6.07 | 5.93 | 5.94 | 5.81 | -2.14% | 177,611,200 |
| Oct 28, 2025 | 6.01 | 6.13 | 5.97 | 6.07 | 5.93 | 1.00% | 161,202,000 |
| Oct 27, 2025 | 5.96 | 6.09 | 5.85 | 6.01 | 5.87 | 0.33% | 185,379,400 |
| Oct 24, 2025 | 5.99 | 6.03 | 5.91 | 5.99 | 5.85 | -0.17% | 207,603,700 |
| Oct 23, 2025 | 5.74 | 6.00 | 5.74 | 6.00 | 5.86 | 4.71% | 362,298,900 |
| Oct 22, 2025 | 5.67 | 5.75 | 5.66 | 5.73 | 5.60 | 1.06% | 160,355,700 |
| Oct 21, 2025 | 5.68 | 5.69 | 5.63 | 5.67 | 5.54 | -0.18% | 142,002,400 |
| Oct 20, 2025 | 5.70 | 5.71 | 5.58 | 5.68 | 5.55 | -0.70% | 183,867,800 |
| Oct 17, 2025 | 5.75 | 5.79 | 5.69 | 5.72 | 5.59 | -0.52% | 173,510,800 |
| Oct 16, 2025 | 5.68 | 5.76 | 5.66 | 5.75 | 5.62 | 1.05% | 190,536,000 |
| Oct 15, 2025 | 5.68 | 5.71 | 5.62 | 5.69 | 5.56 | -0.18% | 168,587,200 |
| Oct 14, 2025 | 5.61 | 5.70 | 5.55 | 5.70 | 5.57 | 1.60% | 209,315,800 |
| Oct 13, 2025 | 5.62 | 5.65 | 5.53 | 5.61 | 5.48 | -0.88% | 175,229,700 |
| Oct 10, 2025 | 5.68 | 5.74 | 5.65 | 5.66 | 5.53 | -0.70% | 132,011,700 |
| Oct 9, 2025 | 5.73 | 5.74 | 5.63 | 5.70 | 5.57 | -0.87% | 128,833,500 |