Skip to main content
Shanghai Rural Commercial Bank Co., Ltd. (SHA:601825)
China flag China · Delayed Price · Currency is CNY
8.94
-0.11 (-1.22%)
Apr 29, 2026, 3:00 PM CST

SHA:601825 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20269.069.158.928.948.94-1.22%19,802,700
Apr 28, 20268.959.098.919.059.050.78%20,573,243
Apr 27, 20269.109.198.928.988.98-1.64%30,586,210
Apr 24, 20268.889.248.859.139.132.70%32,673,429
Apr 23, 20269.059.128.758.898.89-1.98%37,224,830
Apr 22, 20269.119.169.059.079.07-0.87%11,607,900
Apr 21, 20269.149.249.129.159.150.11%15,433,300
Apr 20, 20269.129.299.109.149.14-18,757,130
Apr 17, 20269.179.229.099.149.14-0.33%13,048,747
Apr 16, 20269.259.369.179.179.17-1.40%16,485,910
Apr 15, 20269.209.319.189.309.300.87%15,667,900
Apr 14, 20269.159.269.149.229.220.55%9,633,560
Apr 13, 20269.189.249.069.179.17-0.33%13,566,200
Apr 10, 20269.059.298.989.209.201.77%22,728,696
Apr 9, 20269.109.178.989.049.04-0.66%11,913,300
Apr 8, 20269.039.138.929.109.100.78%21,411,400
Apr 7, 20269.159.198.999.039.03-1.31%16,420,600
Apr 3, 20269.259.279.109.159.15-1.08%15,633,300
Apr 2, 20269.149.309.119.259.251.09%18,309,240
Apr 1, 20269.119.329.069.159.150.44%24,027,692
Mar 31, 20269.009.168.959.119.111.45%24,826,880
Mar 30, 20268.839.048.828.988.980.90%16,638,100
Mar 27, 20268.999.048.878.908.90-0.89%14,905,031
Mar 26, 20268.859.018.828.988.981.13%28,363,030
Mar 25, 20268.878.898.768.888.88-0.11%14,727,390
Mar 24, 20268.648.928.598.898.893.01%21,336,300
Mar 23, 20268.808.818.598.638.63-1.82%30,095,960
Mar 20, 20268.898.898.758.798.79-0.34%14,560,796
Mar 19, 20268.928.948.808.828.82-0.90%13,052,700
Mar 18, 20268.958.958.848.908.90-0.34%13,645,900
Mar 17, 20268.898.968.858.938.930.34%16,009,220
Mar 16, 20268.818.928.768.908.901.02%22,292,330
Mar 13, 20268.648.878.608.818.811.97%27,388,500
Mar 12, 20268.528.678.498.648.641.41%22,475,870
Mar 11, 20268.498.538.438.528.520.47%13,072,360
Mar 10, 20268.438.508.378.488.480.71%13,186,960
Mar 9, 20268.538.588.388.428.42-1.75%23,150,440
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