Skip to main content
Bank of Chengdu Co., Ltd. (SHA:601838)
China flag China · Delayed Price · Currency is CNY
16.95
-0.19 (-1.11%)
Dec 5, 2025, 3:00 PM CST

Bank of Chengdu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 30, 202517.3517.4717.1417.2517.25-0.92%27,965,290
Sep 29, 202517.3617.6217.2717.4117.410.35%27,373,010
Sep 26, 202517.1917.4017.0517.3517.350.93%17,780,590
Sep 25, 202517.4017.4217.1317.1917.19-1.38%21,839,660
Sep 24, 202517.4017.5317.3217.4317.430.17%17,491,550
Sep 23, 202517.1317.5817.0517.4017.401.46%35,734,120
Sep 22, 202517.4717.4917.0417.1517.15-2.17%36,733,300
Sep 19, 202517.4317.5517.2417.5317.530.46%23,943,610
Sep 18, 202517.8017.8817.3717.4517.45-2.02%32,242,120
Sep 17, 202517.9918.0617.7917.8117.81-0.95%23,370,750
Sep 16, 202518.1518.2117.9617.9817.98-0.50%18,747,040
Sep 15, 202518.1818.2618.0318.0718.07-0.93%20,499,740
Sep 12, 202518.6018.6518.2218.2418.24-1.99%19,485,310
Sep 11, 202518.5018.6318.3318.6118.610.59%28,434,350
Sep 10, 202518.5718.6018.4418.5018.50-0.38%13,867,730
Sep 9, 202518.4018.5818.2818.5718.571.14%20,366,080
Sep 8, 202518.0818.4418.0018.3618.361.44%24,188,220
Sep 5, 202518.1718.2518.0218.1018.10-0.55%22,512,960
Sep 4, 202518.1918.3217.8418.2018.20-0.38%39,328,620
Sep 3, 202518.4518.5018.1118.2718.27-1.40%25,565,460
Sep 2, 202518.1718.6218.1018.5318.531.81%34,802,000
Sep 1, 202518.4518.6218.0818.2018.20-1.46%36,456,170
Aug 29, 202518.5518.7918.3418.4718.47-0.38%36,529,750
Aug 28, 202518.0518.7717.8918.5418.542.77%67,453,220
Aug 27, 202518.0018.3618.0018.0418.041.01%52,769,450
Aug 26, 202518.0018.0517.7517.8617.86-0.72%28,931,510
Aug 25, 202517.9218.1017.8517.9917.990.11%45,849,030
Aug 22, 202518.2918.2917.8717.9717.97-1.64%41,787,500
Aug 21, 202518.2118.3518.1318.2718.270.11%27,930,180
Aug 20, 202518.1118.5918.0718.2518.250.66%40,195,820
Aug 19, 202518.0718.2517.9118.1318.130.50%30,114,050
Aug 18, 202518.1918.1917.9118.0418.04-0.93%42,548,260
Aug 15, 202518.2618.2717.9218.2118.21-0.05%33,143,980
Aug 14, 202518.4018.5518.2218.2218.22-0.98%30,403,420
Aug 13, 202518.7718.8218.3618.4018.40-1.97%31,196,790
Aug 12, 202518.8619.0618.7318.7718.77-0.37%19,582,810
Aug 11, 202519.1619.3518.8318.8418.84-1.00%22,648,880
Aug 8, 202519.0919.1718.9319.0319.030.05%13,056,440
Aug 7, 202518.9319.0918.8219.0219.020.48%15,657,520
Aug 6, 202518.9619.0818.8418.9318.93-0.37%14,314,400
Aug 5, 202518.8119.0718.7519.0019.001.23%18,806,410
Aug 4, 202518.5819.0318.5818.7718.770.27%20,928,670
Aug 1, 202518.5118.8118.2618.7218.721.35%29,713,020
Jul 31, 202518.7018.7318.2418.4718.47-1.23%36,145,420
Jul 30, 202518.6318.9018.5818.7018.700.27%21,611,680
Jul 29, 202518.7219.0418.5818.6518.65-0.53%23,513,020
Jul 28, 202518.7518.8218.5818.7518.75-3.75%28,909,830
Jul 25, 202519.4119.6519.4119.4818.590.41%26,536,930
Jul 24, 202519.7719.7919.3319.4018.51-1.87%38,210,460
Jul 23, 202519.6619.9119.5319.7718.870.56%31,365,020
Jul 22, 202520.1520.2619.5619.6618.76-1.95%39,525,500
Jul 21, 202520.3020.3419.9220.0519.13-1.23%27,158,350
Jul 18, 202520.0220.3819.8820.3019.371.35%20,644,870
Jul 17, 202520.1320.2619.7320.0319.11-0.10%23,278,550
Jul 16, 202520.0620.2219.7920.0519.13-0.50%22,646,060
Jul 15, 202520.4620.5520.1020.1519.23-1.13%21,940,260
Jul 14, 202520.3220.5820.1420.3819.450.44%27,353,000
Jul 11, 202520.6420.7520.2020.2919.36-1.50%28,773,200