Skip to main content
Bank of Chengdu Co., Ltd. (SHA:601838)
China flag China · Delayed Price · Currency is CNY
16.91
-0.03 (-0.18%)
At close: Mar 9, 2026

Bank of Chengdu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.8816.9916.8016.9116.91-0.18%38,474,580
Mar 6, 202616.8016.9716.7216.9416.940.65%26,894,700
Mar 5, 202616.6016.8516.5516.8316.831.02%26,723,736
Mar 4, 202616.6516.7516.4316.6616.66-0.60%33,522,130
Mar 3, 202616.7416.9116.5116.7616.760.12%40,157,240
Mar 2, 202616.1416.8016.0716.7416.743.53%73,000,340
Feb 27, 202616.1616.3216.1416.1716.17-0.12%19,949,230
Feb 26, 202616.0616.2216.0316.1916.190.81%22,165,510
Feb 25, 202616.1716.2116.0216.0616.06-0.56%24,211,920
Feb 24, 202616.2916.3816.1316.1516.15-0.80%18,976,930
Feb 13, 202616.4016.4416.2616.2816.28-0.49%13,197,480
Feb 12, 202616.5416.5616.3316.3616.36-1.09%20,432,540
Feb 11, 202616.5316.5916.4516.5416.540.06%16,311,200
Feb 10, 202616.4516.5716.4316.5316.530.36%18,697,480
Feb 9, 202616.3016.5216.1916.4716.470.67%28,709,730
Feb 6, 202616.3916.4916.2616.3616.36-0.06%28,413,302
Feb 5, 202616.0716.4016.0616.3716.371.93%39,275,356
Feb 4, 202615.8016.1015.8016.0616.061.52%25,286,660
Feb 3, 202616.0516.1015.7615.8215.82-1.62%44,702,090
Feb 2, 202616.1216.4116.0516.0816.08-0.25%44,338,860
Jan 30, 202616.1916.3216.1116.1216.12-0.19%50,193,910
Jan 29, 202615.7516.1815.7516.1516.152.34%59,321,190
Jan 28, 202615.7116.0215.6515.7815.780.25%51,725,226
Jan 27, 202615.7715.9515.7115.7415.74-0.19%31,354,798
Jan 26, 202615.6215.8915.5915.7715.770.57%36,809,540
Jan 23, 202615.8415.8915.6115.6815.68-1.13%33,141,010
Jan 22, 202615.7116.0815.6915.8615.860.89%33,479,170
Jan 21, 202615.8916.0415.7215.7215.72-1.38%31,809,870
Jan 20, 202615.4515.9615.4215.9415.943.10%60,600,608
Jan 19, 202615.7515.7615.3715.4615.46-1.90%66,345,490
Jan 16, 202615.9916.0315.7415.7615.76-1.44%36,709,784
Jan 15, 202616.0816.1115.9815.9915.99-0.68%36,513,110
Jan 14, 202616.3016.3016.1016.1016.10-1.17%43,365,880
Jan 13, 202616.0816.3516.0716.2916.291.24%42,638,620
Jan 12, 202616.0916.1416.0516.0916.09-0.19%29,137,620
Jan 9, 202616.2316.2416.0716.1216.12-0.68%37,915,884
Jan 8, 202616.2616.3716.1916.2316.23-0.18%32,022,565
Jan 7, 202616.2216.3416.1616.2616.260.25%40,325,128
Jan 6, 202616.2516.2716.1116.2216.22-0.12%40,000,080
Jan 5, 202616.1116.2616.1016.2416.240.74%27,817,200
Dec 31, 202516.1116.1716.0716.1216.12-23,559,160
Dec 30, 202516.1316.1816.0716.1216.12-0.31%29,852,927
Dec 29, 202516.3516.3516.0516.1716.17-1.22%46,023,310
Dec 26, 202516.4216.4316.3516.3716.37-0.37%17,870,580
Dec 25, 202516.4516.5316.4016.4316.43-0.06%14,753,610
Dec 24, 202516.5016.5316.3816.4416.44-0.36%15,367,570
Dec 23, 202516.5516.6416.4916.5016.50-0.18%17,797,270
Dec 22, 202516.6416.6416.5016.5316.53-0.66%20,020,910
Dec 19, 202516.5716.6816.5116.6416.64-22,309,267
Dec 18, 202516.4016.6616.3816.6416.641.34%24,399,793
Dec 17, 202516.4616.4716.3016.4216.42-0.18%22,863,427
Dec 16, 202516.5116.7016.3816.4516.45-0.54%24,297,840
Dec 15, 202516.3416.6116.3316.5416.541.16%40,669,940
Dec 12, 202516.4616.5416.3416.3516.35-0.49%39,085,530
Dec 11, 202516.5016.6016.4316.4316.43-0.54%24,169,030
Dec 10, 202516.7516.8216.4016.5216.52-1.31%34,278,430
Dec 9, 202516.8116.9116.7416.7416.74-0.48%22,148,680
Dec 8, 202516.9517.0016.7916.8216.82-0.77%34,021,210
Dec 5, 202517.1017.2016.8716.9516.95-1.11%28,502,290
Dec 4, 202517.1717.2017.0717.1417.14-0.29%17,112,560
Dec 3, 202517.2117.3017.1517.1917.19-0.12%23,565,700
Dec 2, 202517.1617.2517.1017.2117.210.23%17,655,820
Dec 1, 202516.8817.1816.8817.1717.171.78%46,678,210
Nov 28, 202516.9717.0016.8516.8716.87-0.82%22,353,620
Nov 27, 202516.8017.0916.7417.0117.011.13%39,413,390
Nov 26, 202516.8916.9616.7616.8216.82-0.53%35,468,219
Nov 25, 202516.9416.9816.8016.9116.91-0.18%35,284,703
Nov 24, 202516.7617.0516.7216.9416.941.32%49,698,453
Nov 21, 202516.8017.0016.7116.7216.72-0.71%39,880,780
Nov 20, 202516.6816.9316.6516.8416.840.84%31,153,270
Nov 19, 202516.6316.7316.6016.7016.700.48%17,302,230
Nov 18, 202516.7116.7816.6016.6216.62-0.48%24,526,930
Nov 17, 202517.0817.0816.6916.7016.70-2.11%49,932,220
Nov 14, 202517.0217.1817.0217.0617.06-27,042,280
Nov 13, 202517.1517.2116.9617.0617.06-0.47%40,390,140
Nov 12, 202517.1517.3117.1317.1417.140.06%38,925,120
Nov 11, 202517.1117.1417.0317.1317.130.23%24,270,980
Nov 10, 202516.9717.2216.9217.0917.090.65%47,034,160
Nov 7, 202516.9617.0316.9116.9816.980.24%29,111,430
Nov 6, 202517.0117.0916.9116.9416.94-0.70%45,696,670
Nov 5, 202517.0417.2317.0017.0617.060.35%50,797,930
Nov 4, 202516.8717.0716.8717.0017.001.01%51,064,300
Nov 3, 202516.8116.9016.7016.8316.830.12%41,732,150
Oct 31, 202516.8716.9216.7616.8116.81-0.30%39,545,590
Oct 30, 202517.0817.1516.8316.8616.86-1.23%62,058,040
Oct 29, 202517.5417.6917.0017.0717.07-5.74%129,802,900
Oct 28, 202518.0418.1817.7918.1118.110.84%31,410,280
Oct 27, 202518.1818.1917.9117.9617.96-1.54%47,409,880
Oct 24, 202518.4518.5518.2018.2418.24-1.62%22,015,710
Oct 23, 202518.5018.6218.3718.5418.54-23,253,580
Oct 22, 202518.3118.6418.3118.5418.540.76%18,175,470
Oct 21, 202518.4218.5518.2118.4018.40-0.11%30,076,000
Oct 20, 202518.5118.5518.1018.4218.42-0.49%34,436,110
Oct 17, 202518.6018.8318.4518.5118.51-0.75%26,656,330
Oct 16, 202518.3318.6818.2818.6518.651.69%29,646,080
Oct 15, 202518.1818.4318.0518.3418.340.60%27,020,380
Oct 14, 202517.8018.3517.5918.2318.232.01%48,068,700
Oct 13, 202517.3918.0117.3717.8717.872.17%39,509,350
Oct 10, 202517.3217.6917.2917.4917.490.92%24,261,470
Oct 9, 202517.1717.3617.0617.3317.330.46%27,718,470