Postal Savings Bank of China Co., Ltd. (SHA:601658)
China
· Delayed Price · Currency is CNY 5.20
+0.05 (0.97%)
Apr 28, 2026, 3:00 PM CST
SHA:601658 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.14 | 5.18 | 5.13 | 5.16 | - | 0.19% | 17,366,264 |
| Apr 27, 2026 | 5.17 | 5.23 | 5.13 | 5.15 | 5.15 | -0.58% | 107,008,700 |
| Apr 24, 2026 | 5.20 | 5.20 | 5.16 | 5.18 | 5.18 | -0.19% | 97,936,170 |
| Apr 23, 2026 | 5.16 | 5.21 | 5.15 | 5.19 | 5.19 | 0.58% | 105,753,300 |
| Apr 22, 2026 | 5.21 | 5.23 | 5.16 | 5.16 | 5.16 | -0.96% | 112,356,500 |
| Apr 21, 2026 | 5.18 | 5.27 | 5.17 | 5.21 | 5.21 | 0.58% | 184,370,300 |
| Apr 20, 2026 | 5.07 | 5.19 | 5.06 | 5.18 | 5.18 | 2.17% | 233,223,100 |
| Apr 17, 2026 | 5.06 | 5.09 | 5.04 | 5.07 | 5.07 | - | 71,009,380 |
| Apr 16, 2026 | 5.11 | 5.14 | 5.05 | 5.07 | 5.07 | -0.78% | 124,408,300 |
| Apr 15, 2026 | 5.05 | 5.13 | 5.04 | 5.11 | 5.11 | 1.19% | 171,454,100 |
| Apr 14, 2026 | 4.99 | 5.05 | 4.98 | 5.05 | 5.05 | 1.20% | 132,718,200 |
| Apr 13, 2026 | 4.99 | 5.00 | 4.95 | 4.99 | 4.99 | -0.20% | 123,498,300 |
| Apr 10, 2026 | 5.02 | 5.03 | 4.99 | 5.00 | 5.00 | -0.40% | 97,386,700 |
| Apr 9, 2026 | 5.04 | 5.06 | 5.01 | 5.02 | 5.02 | -0.59% | 88,167,655 |
| Apr 8, 2026 | 5.06 | 5.06 | 5.02 | 5.05 | 5.05 | -0.39% | 137,903,900 |
| Apr 7, 2026 | 5.11 | 5.12 | 5.02 | 5.07 | 5.07 | -0.98% | 135,810,300 |
| Apr 3, 2026 | 5.18 | 5.18 | 5.07 | 5.12 | 5.12 | -1.16% | 152,816,500 |
| Apr 2, 2026 | 5.11 | 5.19 | 5.10 | 5.18 | 5.18 | 1.37% | 192,230,500 |
| Apr 1, 2026 | 5.15 | 5.18 | 5.09 | 5.11 | 5.11 | -0.39% | 130,281,500 |
| Mar 31, 2026 | 5.09 | 5.17 | 5.08 | 5.13 | 5.13 | 0.98% | 191,257,300 |
| Mar 30, 2026 | 5.02 | 5.09 | 5.00 | 5.08 | 5.08 | 0.40% | 131,010,300 |
| Mar 27, 2026 | 5.10 | 5.12 | 5.05 | 5.06 | 5.06 | -0.98% | 107,500,316 |
| Mar 26, 2026 | 5.07 | 5.13 | 5.06 | 5.11 | 5.11 | 0.59% | 146,832,852 |
| Mar 25, 2026 | 5.03 | 5.08 | 4.96 | 5.08 | 5.08 | 1.20% | 127,016,800 |
| Mar 24, 2026 | 4.92 | 5.03 | 4.91 | 5.02 | 5.02 | 2.87% | 182,490,601 |
| Mar 23, 2026 | 5.04 | 5.05 | 4.87 | 4.88 | 4.88 | -3.37% | 243,137,339 |
| Mar 20, 2026 | 5.08 | 5.13 | 5.05 | 5.05 | 5.05 | -0.98% | 125,536,900 |
| Mar 19, 2026 | 5.10 | 5.15 | 5.08 | 5.10 | 5.10 | -0.58% | 136,564,000 |
| Mar 18, 2026 | 5.17 | 5.17 | 5.08 | 5.13 | 5.13 | -0.77% | 168,187,800 |
| Mar 17, 2026 | 5.10 | 5.19 | 5.09 | 5.17 | 5.17 | 1.17% | 185,358,700 |
| Mar 16, 2026 | 5.08 | 5.13 | 5.07 | 5.11 | 5.11 | 0.59% | 150,864,000 |
| Mar 13, 2026 | 5.05 | 5.12 | 5.03 | 5.08 | 5.08 | 0.40% | 165,637,800 |
| Mar 12, 2026 | 5.02 | 5.06 | 5.01 | 5.06 | 5.06 | 0.60% | 168,606,100 |
| Mar 11, 2026 | 4.98 | 5.03 | 4.96 | 5.03 | 5.03 | 1.00% | 138,768,749 |
| Mar 10, 2026 | 4.98 | 4.99 | 4.95 | 4.98 | 4.98 | 0.20% | 106,968,500 |
| 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 |