Skip to main content
Shanghai Rural Commercial Bank Co., Ltd. (SHA:601825)
China flag China · Delayed Price · Currency is CNY
9.41
0.00 (0.00%)
At close: Dec 5, 2025

SHA:601825 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 29, 20258.248.338.198.328.320.73%21,359,590
Sep 26, 20258.378.378.178.268.26-4.18%23,218,400
Sep 25, 20258.688.698.558.628.38-0.58%20,853,350
Sep 24, 20258.578.738.578.678.430.70%24,474,250
Sep 23, 20258.598.688.538.618.370.23%27,972,500
Sep 22, 20258.488.638.458.598.351.30%30,143,300
Sep 19, 20258.418.488.348.488.240.83%17,963,700
Sep 18, 20258.508.518.378.418.17-0.94%23,364,260
Sep 17, 20258.568.588.488.498.25-0.82%17,316,920
Sep 16, 20258.598.618.548.568.32-19,478,970
Sep 15, 20258.668.698.558.568.32-1.38%25,977,260
Sep 12, 20258.748.778.678.688.44-0.69%20,751,980
Sep 11, 20258.718.788.688.748.500.11%24,364,960
Sep 10, 20258.768.788.708.738.49-0.23%18,057,990
Sep 9, 20258.748.778.698.758.510.46%17,961,700
Sep 8, 20258.728.838.668.718.47-0.11%25,305,790
Sep 5, 20258.808.828.688.728.48-1.13%24,439,970
Sep 4, 20258.908.928.718.828.57-1.34%36,790,330
Sep 3, 20259.069.098.868.948.69-1.65%41,467,410
Sep 2, 20258.789.108.729.098.843.89%81,459,530
Sep 1, 20258.708.908.648.758.510.57%56,099,080
Aug 29, 20258.728.908.698.708.46-0.68%36,442,130
Aug 28, 20258.658.778.618.768.521.04%38,274,770
Aug 27, 20258.778.778.638.678.43-1.03%37,801,740
Aug 26, 20258.848.868.768.768.52-1.13%23,717,440
Aug 25, 20258.788.888.768.868.610.68%27,573,100
Aug 22, 20258.888.908.748.808.55-0.90%30,891,010
Aug 21, 20258.788.918.748.888.631.25%31,007,900
Aug 20, 20258.748.858.728.778.520.11%30,377,920
Aug 19, 20258.818.848.738.768.52-0.90%24,191,610
Aug 18, 20258.838.898.808.848.59-29,737,390
Aug 15, 20258.958.958.718.848.59-1.23%37,667,620
Aug 14, 20259.019.048.958.958.70-0.67%22,617,900
Aug 13, 20259.059.069.019.018.76-0.44%18,960,800
Aug 12, 20259.059.109.019.058.80-21,869,600
Aug 11, 20259.209.249.029.058.80-1.84%34,833,280
Aug 8, 20259.309.329.189.228.96-0.65%16,090,470
Aug 7, 20259.349.369.269.289.02-0.54%14,392,270
Aug 6, 20259.389.429.309.339.07-0.53%14,621,400
Aug 5, 20259.279.399.229.389.121.52%22,947,900
Aug 4, 20259.069.339.069.248.981.87%37,250,710
Aug 1, 20259.069.159.019.078.82-0.22%23,378,960
Jul 31, 20259.139.219.029.098.84-0.66%30,381,740
Jul 30, 20259.149.269.119.158.890.11%26,643,440
Jul 29, 20259.349.399.109.148.88-2.35%38,283,150
Jul 28, 20259.359.539.319.369.10-0.21%26,103,600
Jul 25, 20259.419.469.349.389.12-0.53%21,206,820
Jul 24, 20259.649.679.379.439.17-2.18%37,278,190
Jul 23, 20259.639.769.609.649.37-22,893,170
Jul 22, 20259.839.839.629.649.37-1.93%24,069,220
Jul 21, 20259.909.949.789.839.56-0.71%20,830,510
Jul 18, 20259.899.959.829.909.620.41%13,109,600
Jul 17, 20259.879.959.829.869.58-0.40%19,907,700
Jul 16, 20259.909.989.809.909.62-0.10%18,090,380
Jul 15, 20259.9810.059.909.919.63-0.50%17,539,780
Jul 14, 20259.9010.089.909.969.680.10%23,944,800
Jul 11, 202510.0510.249.939.959.67-1.00%37,301,400