Bank of Chongqing Co., Ltd. (SHA:601963)
China
· Delayed Price · Currency is CNY 11.21
+0.20 (1.82%)
Mar 9, 2026, 3:00 PM CST
Bank of Chongqing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.95 | 11.27 | 10.91 | 11.21 | 11.21 | 1.82% | 21,631,180 |
| Mar 6, 2026 | 10.68 | 11.07 | 10.57 | 11.01 | 11.01 | 2.42% | 19,003,140 |
| Mar 5, 2026 | 10.40 | 10.80 | 10.33 | 10.75 | 10.75 | 2.67% | 22,269,770 |
| Mar 4, 2026 | 10.34 | 10.61 | 10.26 | 10.47 | 10.47 | 1.16% | 28,867,460 |
| Mar 3, 2026 | 9.80 | 10.63 | 9.76 | 10.35 | 10.35 | 5.18% | 40,043,830 |
| Mar 2, 2026 | 9.70 | 9.85 | 9.65 | 9.84 | 9.84 | 0.51% | 15,808,060 |
| Feb 27, 2026 | 9.86 | 9.88 | 9.76 | 9.79 | 9.79 | -0.41% | 9,117,540 |
| Feb 26, 2026 | 9.96 | 9.97 | 9.81 | 9.83 | 9.83 | -1.31% | 10,037,890 |
| Feb 25, 2026 | 10.07 | 10.11 | 9.94 | 9.96 | 9.96 | -0.90% | 13,009,210 |
| Feb 24, 2026 | 10.24 | 10.28 | 10.05 | 10.05 | 10.05 | -1.57% | 11,838,600 |
| Feb 13, 2026 | 10.26 | 10.33 | 10.20 | 10.21 | 10.21 | -0.20% | 9,129,691 |
| Feb 12, 2026 | 10.59 | 10.59 | 10.18 | 10.23 | 10.23 | -3.40% | 14,526,480 |
| Feb 11, 2026 | 10.61 | 10.64 | 10.51 | 10.59 | 10.59 | -0.19% | 8,359,722 |
| Feb 10, 2026 | 10.62 | 10.74 | 10.53 | 10.61 | 10.61 | -1.03% | 10,679,930 |
| Feb 9, 2026 | 10.53 | 10.75 | 10.42 | 10.72 | 10.72 | 0.37% | 20,152,430 |
| Feb 6, 2026 | 10.88 | 10.99 | 10.62 | 10.68 | 10.68 | -1.93% | 16,602,930 |
| Feb 5, 2026 | 10.40 | 11.07 | 10.31 | 10.89 | 10.89 | 5.73% | 23,356,160 |
| Feb 4, 2026 | 10.13 | 10.35 | 10.13 | 10.30 | 10.30 | 1.18% | 9,805,515 |
| Feb 3, 2026 | 10.40 | 10.41 | 10.12 | 10.18 | 10.18 | -1.83% | 12,287,260 |
| Feb 2, 2026 | 10.54 | 10.69 | 10.34 | 10.37 | 10.37 | -1.14% | 13,780,210 |
| Jan 30, 2026 | 10.56 | 10.64 | 10.44 | 10.49 | 10.49 | -0.47% | 12,922,430 |
| Jan 29, 2026 | 10.29 | 10.56 | 10.28 | 10.54 | 10.54 | 2.53% | 14,509,890 |
| Jan 28, 2026 | 10.28 | 10.40 | 10.21 | 10.28 | 10.28 | -0.77% | 10,375,290 |
| Jan 27, 2026 | 10.29 | 10.45 | 10.29 | 10.36 | 10.36 | 0.39% | 9,116,146 |
| Jan 26, 2026 | 10.42 | 10.42 | 10.20 | 10.32 | 10.32 | -1.15% | 11,088,568 |
| Jan 23, 2026 | 10.28 | 10.52 | 10.28 | 10.44 | 10.44 | 1.75% | 13,525,610 |
| Jan 22, 2026 | 10.25 | 10.34 | 10.18 | 10.26 | 10.26 | 0.10% | 8,942,669 |
| Jan 21, 2026 | 10.40 | 10.44 | 10.18 | 10.25 | 10.25 | -1.82% | 10,678,020 |
| Jan 20, 2026 | 10.14 | 10.45 | 10.07 | 10.44 | 10.44 | 2.96% | 13,381,782 |
| Jan 19, 2026 | 10.26 | 10.26 | 10.12 | 10.14 | 10.14 | -0.49% | 9,049,099 |
| Jan 16, 2026 | 10.37 | 10.37 | 10.10 | 10.19 | 10.19 | -1.64% | 12,799,077 |
| Jan 15, 2026 | 10.31 | 10.43 | 10.27 | 10.36 | 10.36 | 0.58% | 8,581,144 |
| Jan 14, 2026 | 10.53 | 10.53 | 10.30 | 10.30 | 10.30 | -2.37% | 11,560,170 |
| Jan 13, 2026 | 10.44 | 10.64 | 10.41 | 10.55 | 10.55 | 0.96% | 9,933,460 |
| Jan 12, 2026 | 10.31 | 10.56 | 10.20 | 10.45 | 10.45 | - | 12,611,030 |
| Jan 9, 2026 | 10.42 | 10.53 | 10.32 | 10.45 | 10.45 | - | 9,889,626 |
| Jan 8, 2026 | 10.66 | 10.70 | 10.43 | 10.45 | 10.45 | -2.70% | 9,902,400 |
| Jan 7, 2026 | 10.69 | 10.80 | 10.53 | 10.74 | 10.74 | -1.10% | 13,582,500 |
| Jan 6, 2026 | 10.85 | 10.92 | 10.72 | 10.86 | 10.69 | 0.09% | 12,496,680 |
| Jan 5, 2026 | 10.82 | 10.93 | 10.80 | 10.85 | 10.68 | 0.18% | 13,859,480 |
| Dec 31, 2025 | 10.89 | 10.92 | 10.81 | 10.83 | 10.66 | -0.64% | 6,732,400 |
| Dec 30, 2025 | 11.02 | 11.08 | 10.76 | 10.90 | 10.73 | -0.82% | 12,162,590 |
| Dec 29, 2025 | 10.88 | 11.07 | 10.88 | 10.99 | 10.82 | 1.29% | 11,059,840 |
| Dec 26, 2025 | 10.94 | 11.06 | 10.80 | 10.85 | 10.68 | -0.91% | 9,650,920 |
| Dec 25, 2025 | 10.96 | 11.10 | 10.82 | 10.95 | 10.78 | -0.09% | 8,205,730 |
| Dec 24, 2025 | 10.91 | 11.00 | 10.86 | 10.96 | 10.79 | 0.46% | 5,649,003 |
| Dec 23, 2025 | 10.90 | 11.11 | 10.86 | 10.91 | 10.74 | - | 8,985,393 |
| Dec 22, 2025 | 11.12 | 11.13 | 10.86 | 10.91 | 10.74 | -1.89% | 9,240,944 |
| Dec 19, 2025 | 11.23 | 11.25 | 11.08 | 11.12 | 10.95 | -1.07% | 8,201,266 |
| Dec 18, 2025 | 10.98 | 11.25 | 10.95 | 11.24 | 11.07 | 2.55% | 6,595,700 |
| Dec 17, 2025 | 11.00 | 11.08 | 10.89 | 10.96 | 10.79 | -0.54% | 7,361,322 |
| Dec 16, 2025 | 11.13 | 11.18 | 10.97 | 11.02 | 10.85 | -0.63% | 6,244,241 |
| Dec 15, 2025 | 10.87 | 11.15 | 10.84 | 11.09 | 10.92 | 2.31% | 8,878,283 |
| Dec 12, 2025 | 10.90 | 11.03 | 10.82 | 10.84 | 10.67 | -0.64% | 11,822,000 |
| Dec 11, 2025 | 10.77 | 11.00 | 10.69 | 10.91 | 10.74 | 1.39% | 12,400,100 |
| Dec 10, 2025 | 11.00 | 11.09 | 10.75 | 10.76 | 10.59 | -2.00% | 7,092,500 |
| Dec 9, 2025 | 10.89 | 11.11 | 10.81 | 10.98 | 10.81 | 1.10% | 9,888,409 |
| Dec 8, 2025 | 10.90 | 10.95 | 10.80 | 10.86 | 10.69 | -1.18% | 13,295,690 |
| Dec 5, 2025 | 11.40 | 11.47 | 10.84 | 10.99 | 10.82 | -3.68% | 17,517,110 |
| Dec 4, 2025 | 11.57 | 11.59 | 11.32 | 11.41 | 11.23 | -1.55% | 8,091,500 |
| Dec 3, 2025 | 11.40 | 11.73 | 11.40 | 11.59 | 11.41 | 1.22% | 11,742,650 |
| Dec 2, 2025 | 11.28 | 11.55 | 11.28 | 11.45 | 11.27 | 1.51% | 9,474,237 |
| Dec 1, 2025 | 11.30 | 11.40 | 11.18 | 11.28 | 11.11 | 0.71% | 12,026,000 |
| Nov 28, 2025 | 11.12 | 11.25 | 11.08 | 11.20 | 11.03 | 0.72% | 8,411,934 |
| Nov 27, 2025 | 11.17 | 11.18 | 11.03 | 11.12 | 10.95 | - | 8,049,519 |
| Nov 26, 2025 | 11.10 | 11.21 | 11.05 | 11.12 | 10.95 | -0.27% | 7,386,550 |
| Nov 25, 2025 | 11.16 | 11.37 | 11.01 | 11.15 | 10.98 | -0.09% | 12,283,880 |
| Nov 24, 2025 | 11.13 | 11.24 | 11.05 | 11.16 | 10.99 | 0.36% | 9,685,037 |
| Nov 21, 2025 | 11.40 | 11.44 | 11.10 | 11.12 | 10.95 | -1.59% | 11,788,340 |
| Nov 20, 2025 | 11.34 | 11.43 | 11.22 | 11.30 | 11.12 | 0.09% | 7,930,651 |
| Nov 19, 2025 | 11.20 | 11.38 | 11.14 | 11.29 | 11.11 | 0.80% | 8,086,200 |
| Nov 18, 2025 | 11.27 | 11.38 | 11.13 | 11.20 | 11.03 | -0.62% | 8,605,221 |
| Nov 17, 2025 | 11.29 | 11.44 | 11.15 | 11.27 | 11.10 | -0.18% | 9,818,594 |
| Nov 14, 2025 | 11.38 | 11.53 | 11.29 | 11.29 | 11.11 | -1.22% | 7,576,677 |
| Nov 13, 2025 | 11.37 | 11.46 | 11.28 | 11.43 | 11.25 | 0.70% | 9,750,869 |
| Nov 12, 2025 | 11.39 | 11.55 | 11.33 | 11.35 | 11.17 | -0.09% | 9,361,401 |
| Nov 11, 2025 | 11.32 | 11.52 | 11.26 | 11.36 | 11.18 | 0.35% | 10,786,580 |
| Nov 10, 2025 | 11.09 | 11.33 | 11.00 | 11.32 | 11.14 | 1.25% | 8,949,082 |
| Nov 7, 2025 | 11.21 | 11.43 | 11.16 | 11.18 | 11.01 | - | 9,631,600 |
| Nov 6, 2025 | 11.08 | 11.24 | 10.93 | 11.18 | 11.01 | 0.81% | 14,079,210 |
| Nov 5, 2025 | 11.25 | 11.38 | 11.09 | 11.09 | 10.92 | -0.98% | 15,617,540 |
| Nov 4, 2025 | 10.90 | 11.24 | 10.80 | 11.20 | 11.03 | 3.13% | 20,089,700 |
| Nov 3, 2025 | 10.72 | 10.89 | 10.64 | 10.86 | 10.69 | 1.78% | 17,418,590 |
| Oct 31, 2025 | 10.74 | 10.77 | 10.40 | 10.67 | 10.50 | -0.47% | 16,535,790 |
| Oct 30, 2025 | 10.70 | 10.82 | 10.62 | 10.72 | 10.55 | -0.37% | 12,833,590 |
| Oct 29, 2025 | 10.63 | 10.78 | 10.36 | 10.76 | 10.59 | 0.84% | 25,994,840 |
| Oct 28, 2025 | 10.50 | 10.72 | 10.46 | 10.67 | 10.50 | 2.11% | 22,498,880 |
| Oct 27, 2025 | 10.47 | 10.70 | 10.36 | 10.45 | 10.29 | 2.75% | 34,914,210 |
| Oct 24, 2025 | 10.29 | 10.33 | 10.10 | 10.17 | 10.01 | -1.36% | 15,979,880 |
| Oct 23, 2025 | 10.28 | 10.48 | 10.26 | 10.31 | 10.15 | -0.58% | 14,817,650 |
| Oct 22, 2025 | 10.24 | 10.48 | 10.21 | 10.37 | 10.21 | 0.68% | 14,007,880 |
| Oct 21, 2025 | 10.29 | 10.31 | 10.11 | 10.30 | 10.14 | 0.10% | 15,754,150 |
| Oct 20, 2025 | 10.20 | 10.37 | 10.07 | 10.29 | 10.13 | -0.10% | 23,631,120 |
| Oct 17, 2025 | 10.32 | 10.43 | 10.24 | 10.30 | 10.14 | -0.48% | 27,114,900 |
| Oct 16, 2025 | 9.97 | 10.43 | 9.90 | 10.35 | 10.19 | 2.78% | 34,676,190 |
| Oct 15, 2025 | 9.90 | 10.33 | 9.71 | 10.07 | 9.91 | 1.72% | 45,589,220 |
| Oct 14, 2025 | 9.21 | 9.93 | 9.20 | 9.90 | 9.75 | 6.68% | 48,629,350 |
| Oct 13, 2025 | 8.98 | 9.33 | 8.92 | 9.28 | 9.14 | 2.88% | 23,852,850 |
| Oct 10, 2025 | 8.91 | 9.07 | 8.90 | 9.02 | 8.88 | 1.23% | 11,662,740 |
| Oct 9, 2025 | 8.88 | 8.94 | 8.84 | 8.91 | 8.77 | -0.22% | 10,668,340 |