Skip to main content
Shanghai Rural Commercial Bank Co., Ltd. (SHA:601825)
China flag China · Delayed Price · Currency is CNY
8.42
-0.15 (-1.75%)
At close: Mar 9, 2026

SHA:601825 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20268.488.578.448.578.571.06%18,925,158
Mar 5, 20268.358.508.358.488.481.31%16,770,090
Mar 4, 20268.418.458.278.378.37-0.95%26,912,582
Mar 3, 20268.398.528.358.458.450.72%26,114,482
Mar 2, 20268.378.488.338.398.39-0.24%18,043,545
Feb 27, 20268.408.478.378.418.410.48%12,596,890
Feb 26, 20268.388.468.368.378.370.12%10,900,410
Feb 25, 20268.478.488.358.368.36-0.95%18,976,580
Feb 24, 20268.478.558.438.448.44-0.47%12,886,600
Feb 13, 20268.568.628.468.488.48-0.93%17,593,300
Feb 12, 20268.678.688.488.568.56-1.04%20,547,020
Feb 11, 20268.678.708.618.658.650.12%14,730,980
Feb 10, 20268.608.668.568.648.640.70%15,048,230
Feb 9, 20268.538.608.488.588.580.23%13,882,300
Feb 6, 20268.608.668.508.568.56-0.23%17,407,360
Feb 5, 20268.388.598.368.588.582.75%33,124,570
Feb 4, 20268.248.378.238.358.351.33%20,659,626
Feb 3, 20268.368.388.208.248.24-1.44%28,609,930
Feb 2, 20268.508.548.328.368.36-2.68%42,867,160
Jan 30, 20268.528.738.408.598.590.94%49,961,895
Jan 29, 20268.318.528.288.518.512.28%54,014,512
Jan 28, 20268.338.398.268.328.32-43,713,100
Jan 27, 20268.408.488.308.328.32-0.95%26,467,882
Jan 26, 20268.498.508.388.408.40-1.06%37,769,831
Jan 23, 20268.578.608.458.498.49-0.82%33,708,990
Jan 22, 20268.618.698.538.568.56-0.47%24,430,550
Jan 21, 20268.798.838.588.608.60-1.83%30,151,400
Jan 20, 20268.718.828.658.768.760.92%26,781,700
Jan 19, 20268.788.818.648.688.68-1.03%27,500,040
Jan 16, 20268.788.858.708.778.77-32,598,524
Jan 15, 20268.928.958.768.778.77-1.57%26,834,110
Jan 14, 20269.019.038.888.918.91-1.33%29,189,680
Jan 13, 20269.019.108.999.039.03-18,711,510
Jan 12, 20268.989.098.959.039.03-17,043,440
Jan 9, 20269.129.128.889.039.03-0.55%29,185,650
Jan 8, 20269.179.199.079.089.08-0.77%13,648,711
Jan 7, 20269.279.279.159.159.15-1.08%11,481,930
Jan 6, 20269.369.369.089.259.25-1.18%35,278,060
Jan 5, 20269.249.419.069.369.360.75%36,341,670
Dec 31, 20259.169.339.159.299.291.31%18,534,500
Dec 30, 20259.169.229.069.179.170.33%13,401,250
Dec 29, 20259.049.239.019.149.140.99%22,712,700
Dec 26, 20259.139.209.039.059.05-0.88%18,952,220
Dec 25, 20259.199.209.109.139.13-0.33%8,973,618
Dec 24, 20259.199.239.109.169.16-0.22%19,278,600
Dec 23, 20259.119.319.119.189.180.66%14,685,610
Dec 22, 20259.219.249.109.129.12-0.98%15,795,400
Dec 19, 20259.369.399.209.219.21-1.60%18,736,890
Dec 18, 20259.259.419.189.369.361.74%15,725,900
Dec 17, 20259.249.359.179.209.20-0.86%18,812,200
Dec 16, 20259.119.299.119.289.281.87%19,241,690
Dec 15, 20259.279.329.079.119.11-2.46%34,677,490
Dec 12, 20259.459.459.189.349.34-0.32%56,750,880
Dec 11, 20259.369.469.279.379.370.11%30,440,030
Dec 10, 20259.369.529.269.369.360.21%26,749,060
Dec 9, 20259.529.559.309.349.34-1.89%25,440,450
Dec 8, 20259.419.599.339.529.521.17%21,454,100
Dec 5, 20259.479.599.369.419.41-21,213,090
Dec 4, 20259.479.619.409.419.41-0.42%17,710,690
Dec 3, 20259.549.659.429.459.45-0.94%19,260,800
Dec 2, 20259.449.559.389.549.541.06%21,218,680
Dec 1, 20259.419.489.289.449.440.21%27,983,210
Nov 28, 20259.159.479.129.429.422.95%47,082,440
Nov 27, 20258.929.208.909.159.151.89%27,369,860
Nov 26, 20258.959.068.898.988.980.56%16,131,000
Nov 25, 20258.879.008.768.938.930.79%28,806,270
Nov 24, 20258.989.038.848.868.86-1.34%22,787,760
Nov 21, 20259.159.158.918.988.98-0.88%20,439,090
Nov 20, 20258.969.168.919.069.061.12%22,350,960
Nov 19, 20258.899.058.838.968.960.79%18,349,140
Nov 18, 20258.948.988.858.898.89-0.34%11,668,700
Nov 17, 20259.149.148.898.928.92-2.41%19,004,430
Nov 14, 20259.119.219.049.149.140.66%19,076,050
Nov 13, 20259.049.118.999.089.080.44%16,270,200
Nov 12, 20259.109.159.049.049.04-0.33%14,752,400
Nov 11, 20259.039.159.009.079.07-0.22%12,928,820
Nov 10, 20258.899.158.849.099.092.48%29,099,340
Nov 7, 20258.849.008.828.878.870.34%20,322,570
Nov 6, 20258.848.898.778.848.84-0.23%20,630,630
Nov 5, 20258.758.938.738.868.861.26%28,554,870
Nov 4, 20258.658.778.588.758.751.63%23,429,560
Nov 3, 20258.548.638.478.618.610.94%18,147,670
Oct 31, 20258.548.588.438.538.530.47%20,442,120
Oct 30, 20258.548.588.458.498.49-0.35%16,865,590
Oct 29, 20258.698.698.488.528.52-2.07%19,319,600
Oct 28, 20258.778.808.668.708.70-0.68%20,326,960
Oct 27, 20258.858.888.718.768.76-1.13%23,788,670
Oct 24, 20258.808.908.758.868.860.68%22,676,790
Oct 23, 20258.838.878.758.808.80-0.45%17,260,770
Oct 22, 20258.788.878.788.848.841.03%15,335,700
Oct 21, 20258.798.848.748.758.75-0.46%18,834,220
Oct 20, 20258.808.848.608.798.79-0.79%26,892,290
Oct 17, 20258.808.898.798.868.860.57%29,602,990
Oct 16, 20258.638.848.618.818.811.85%31,994,190
Oct 15, 20258.578.688.518.658.650.82%35,458,530
Oct 14, 20258.288.598.198.588.583.62%57,693,350
Oct 13, 20258.098.348.028.288.282.10%41,334,170
Oct 10, 20258.128.208.108.118.11-0.12%28,201,700
Oct 9, 20258.168.238.108.128.12-0.73%29,754,050
Sep 30, 20258.328.338.138.188.18-1.68%25,529,130