Skip to main content
Bank of Chengdu Co., Ltd. (SHA:601838)
China flag China · Delayed Price · Currency is CNY
18.93
+0.19 (1.01%)
Apr 29, 2026, 1:45 PM CST

Bank of Chengdu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202618.7418.8818.5618.81-0.37%13,851,431
Apr 28, 202618.4718.8018.4218.7418.741.63%26,207,270
Apr 27, 202618.4118.5718.3418.4418.440.38%24,648,740
Apr 24, 202618.1218.4317.9818.3718.371.16%34,489,840
Apr 23, 202617.4918.1817.4218.1618.163.24%56,928,580
Apr 22, 202617.6917.7817.5917.5917.59-0.51%13,210,710
Apr 21, 202617.4917.7817.4717.6817.681.20%21,231,150
Apr 20, 202617.2117.4817.1817.4717.471.39%18,842,470
Apr 17, 202617.2617.2917.1217.2317.23-0.23%18,054,930
Apr 16, 202617.4217.5217.2417.2717.27-0.69%19,972,990
Apr 15, 202617.3217.4017.2417.3917.390.58%12,360,300
Apr 14, 202617.2317.4517.2217.2917.290.35%12,560,710
Apr 13, 202617.4117.4817.2017.2317.23-1.15%15,824,500
Apr 10, 202617.2917.5417.2517.4317.431.04%27,270,040
Apr 9, 202617.2417.3617.1317.2517.25-0.23%16,884,360
Apr 8, 202617.1517.2917.0417.2917.290.88%22,071,860
Apr 7, 202617.1617.2517.0617.1417.14-0.12%16,807,660
Apr 3, 202617.3217.3217.0817.1617.16-0.92%16,229,300
Apr 2, 202617.1117.4117.1117.3217.321.05%22,448,060
Apr 1, 202617.1617.2517.0917.1417.140.12%15,474,280
Mar 31, 202617.0817.2617.0817.1217.120.23%14,850,840
Mar 30, 202616.9917.2016.9317.0817.080.18%13,643,093
Mar 27, 202617.1317.2817.0317.0517.05-0.35%14,972,117
Mar 26, 202617.0217.3116.9817.1117.110.53%21,196,580
Mar 25, 202617.0517.1416.8617.0217.02-0.18%22,016,990
Mar 24, 202616.6817.0916.6517.0517.052.46%26,793,890
Mar 23, 202616.9716.9816.5616.6416.64-2.63%31,447,430
Mar 20, 202617.0717.2016.9717.0917.09-0.23%18,129,060
Mar 19, 202617.2817.4017.0717.1317.13-1.21%19,117,920
Mar 18, 202617.4017.4617.2317.3417.34-0.40%19,552,774
Mar 17, 202617.2317.5517.1917.4117.411.04%27,304,850
Mar 16, 202617.1517.3617.0917.2317.230.47%28,948,000
Mar 13, 202617.1717.3917.0717.1517.15-0.29%31,910,890
Mar 12, 202617.1817.2917.1417.2017.20-0.46%24,442,930
Mar 11, 202616.9917.2916.9417.2817.281.71%40,904,890
Mar 10, 202616.9017.0716.7716.9916.990.47%31,451,390
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