Skip to main content
Bank of Chongqing Co., Ltd. (SHA:601963)
China flag China · Delayed Price · Currency is CNY
10.99
-0.42 (-3.68%)
Dec 5, 2025, 3:00 PM CST

Bank of Chongqing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202511.4011.4710.8410.9910.99-3.68%17,517,110
Dec 4, 202511.5711.5911.3211.4111.41-1.55%8,091,500
Dec 3, 202511.4011.7311.4011.5911.591.22%11,742,650
Dec 2, 202511.2811.5511.2811.4511.451.51%9,474,237
Dec 1, 202511.3011.4011.1811.2811.280.71%12,026,000
Nov 28, 202511.1211.2511.0811.2011.200.72%8,411,934
Nov 27, 202511.1711.1811.0311.1211.12-8,049,519
Nov 26, 202511.1011.2111.0511.1211.12-0.27%7,386,550
Nov 25, 202511.1611.3711.0111.1511.15-0.09%12,283,880
Nov 24, 202511.1311.2411.0511.1611.160.36%9,685,037
Nov 21, 202511.4011.4411.1011.1211.12-1.59%11,788,340
Nov 20, 202511.3411.4311.2211.3011.300.09%7,930,651
Nov 19, 202511.2011.3811.1411.2911.290.80%8,086,200
Nov 18, 202511.2711.3811.1311.2011.20-0.62%8,605,221
Nov 17, 202511.2911.4411.1511.2711.27-0.18%9,818,594
Nov 14, 202511.3811.5311.2911.2911.29-1.22%7,576,677
Nov 13, 202511.3711.4611.2811.4311.430.70%9,750,869
Nov 12, 202511.3911.5511.3311.3511.35-0.09%9,361,401
Nov 11, 202511.3211.5211.2611.3611.360.35%10,786,580
Nov 10, 202511.0911.3311.0011.3211.321.25%8,949,082
Nov 7, 202511.2111.4311.1611.1811.18-9,631,600
Nov 6, 202511.0811.2410.9311.1811.180.81%14,079,210
Nov 5, 202511.2511.3811.0911.0911.09-0.98%15,617,540
Nov 4, 202510.9011.2410.8011.2011.203.13%20,089,700
Nov 3, 202510.7210.8910.6410.8610.861.78%17,418,590
Oct 31, 202510.7410.7710.4010.6710.67-0.47%16,535,790
Oct 30, 202510.7010.8210.6210.7210.72-0.37%12,833,590
Oct 29, 202510.6310.7810.3610.7610.760.84%25,994,840
Oct 28, 202510.5010.7210.4610.6710.672.11%22,498,880
Oct 27, 202510.4710.7010.3610.4510.452.75%34,914,210
Oct 24, 202510.2910.3310.1010.1710.17-1.36%15,979,880
Oct 23, 202510.2810.4810.2610.3110.31-0.58%14,817,650
Oct 22, 202510.2410.4810.2110.3710.370.68%14,007,880
Oct 21, 202510.2910.3110.1110.3010.300.10%15,754,150
Oct 20, 202510.2010.3710.0710.2910.29-0.10%23,631,120
Oct 17, 202510.3210.4310.2410.3010.30-0.48%27,114,900
Oct 16, 20259.9710.439.9010.3510.352.78%34,676,190
Oct 15, 20259.9010.339.7110.0710.071.72%45,589,220
Oct 14, 20259.219.939.209.909.906.68%48,629,350
Oct 13, 20258.989.338.929.289.282.88%23,852,850
Oct 10, 20258.919.078.909.029.021.23%11,662,740
Oct 9, 20258.888.948.848.918.91-0.22%10,668,340
Sep 30, 20258.979.008.908.938.93-0.89%9,973,000
Sep 29, 20259.039.058.889.019.010.11%14,665,030
Sep 26, 20258.949.018.839.009.000.67%10,643,730
Sep 25, 20259.089.088.888.948.94-1.65%17,068,500
Sep 24, 20259.179.219.089.099.09-0.76%11,374,750
Sep 23, 20259.039.208.989.169.160.99%18,394,320
Sep 22, 20259.089.149.019.079.07-0.11%10,175,700
Sep 19, 20259.069.128.999.089.080.22%11,524,280
Sep 18, 20259.289.319.059.069.06-2.27%15,261,120
Sep 17, 20259.389.439.259.279.27-1.17%14,101,260
Sep 16, 20259.419.479.359.389.38-0.42%9,169,638
Sep 15, 20259.569.599.409.429.42-1.67%12,297,110
Sep 12, 20259.649.709.579.589.58-0.73%11,873,100
Sep 11, 20259.699.749.559.659.65-0.52%12,471,550
Sep 10, 20259.669.749.609.709.700.41%9,160,057
Sep 9, 20259.599.679.569.669.660.73%8,610,347
Sep 8, 20259.529.649.529.599.59-0.10%8,500,500
Sep 5, 20259.719.729.569.609.60-1.34%10,736,590
Sep 4, 20259.649.749.519.739.730.52%11,968,390
Sep 3, 20259.859.869.669.689.68-1.73%11,418,990
Sep 2, 20259.709.859.689.859.851.55%13,850,940
Sep 1, 20259.809.839.689.709.70-1.42%13,699,460
Aug 29, 20259.809.989.789.849.840.10%15,205,200
Aug 28, 20259.829.859.719.839.83-0.20%13,969,590
Aug 27, 20259.869.959.829.859.85-0.20%16,520,320
Aug 26, 20259.909.949.859.879.87-0.50%11,689,590
Aug 25, 20259.959.979.829.929.92-0.30%17,821,170
Aug 22, 202510.0710.099.889.959.95-1.19%14,057,150
Aug 21, 20259.9510.079.9110.0710.071.21%13,166,710
Aug 20, 20259.8710.019.809.959.950.81%13,857,060
Aug 19, 20259.939.979.849.879.87-0.50%12,126,200
Aug 18, 20259.9910.049.909.929.92-0.70%14,109,740
Aug 15, 202510.0910.139.849.999.99-0.99%13,728,110
Aug 14, 202510.1110.2110.0810.0910.09-0.49%10,364,420
Aug 13, 202510.2610.3110.1210.1410.14-1.27%9,707,563
Aug 12, 202510.1310.3410.1310.2710.270.59%9,056,103
Aug 11, 202510.3610.3710.1810.2110.21-1.45%11,785,210
Aug 8, 202510.4810.5410.3510.3610.36-1.15%10,779,460
Aug 7, 202510.3510.5010.2710.4810.481.45%14,199,640
Aug 6, 202510.3910.4410.2610.3310.33-0.48%9,420,201
Aug 5, 202510.2010.3910.1610.3810.381.76%13,607,880
Aug 4, 20259.9710.239.9710.2010.201.90%15,400,130
Aug 1, 202510.1210.159.9510.0110.01-0.99%11,520,730
Jul 31, 202510.1610.179.9910.1110.11-0.59%13,193,560
Jul 30, 202510.1410.2410.1010.1710.170.30%12,385,610
Jul 29, 202510.3110.3710.1110.1410.14-1.65%12,866,820
Jul 28, 202510.2910.3910.2810.3110.310.19%11,853,680
Jul 25, 202510.2910.4110.2510.2910.29-13,395,600
Jul 24, 202510.4710.4710.2310.2910.29-1.91%15,754,690
Jul 23, 202510.4910.6310.4610.4910.49-13,651,900
Jul 22, 202510.6610.6810.3610.4910.49-1.69%16,358,460
Jul 21, 202510.7510.7710.6310.6710.67-1.02%12,065,650
Jul 18, 202510.7610.8010.6610.7810.780.19%10,096,870
Jul 17, 202510.9310.9410.7010.7610.76-1.01%10,703,720
Jul 16, 202511.0011.0210.7110.8710.87-1.18%13,815,590
Jul 15, 202511.1011.1910.9711.0011.00-0.72%8,912,556
Jul 14, 202511.0211.2211.0011.0811.080.18%11,849,070
Jul 11, 202511.3111.3511.0511.0611.06-1.86%19,259,390