Bank of Chongqing Co., Ltd. (SHA:601963)
China
· Delayed Price · Currency is CNY 10.56
-0.24 (-2.22%)
Apr 29, 2026, 1:35 PM CST
Bank of Chongqing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.97 | 11.08 | 10.54 | 10.58 | - | -2.04% | 10,821,818 |
| Apr 28, 2026 | 10.84 | 10.92 | 10.74 | 10.80 | 10.80 | -0.46% | 8,228,433 |
| Apr 27, 2026 | 10.99 | 11.06 | 10.81 | 10.85 | 10.85 | -0.46% | 11,892,280 |
| Apr 24, 2026 | 11.07 | 11.10 | 10.88 | 10.90 | 10.90 | -1.27% | 10,613,000 |
| Apr 23, 2026 | 10.80 | 11.18 | 10.78 | 11.04 | 11.04 | 1.47% | 15,692,760 |
| Apr 22, 2026 | 10.91 | 10.98 | 10.81 | 10.88 | 10.88 | -0.18% | 10,632,300 |
| Apr 21, 2026 | 10.89 | 11.10 | 10.84 | 10.90 | 10.90 | 0.46% | 14,460,730 |
| Apr 20, 2026 | 10.65 | 10.89 | 10.60 | 10.85 | 10.85 | 1.88% | 13,038,030 |
| Apr 17, 2026 | 10.41 | 10.86 | 10.40 | 10.65 | 10.65 | 2.01% | 18,316,740 |
| Apr 16, 2026 | 10.60 | 10.78 | 10.39 | 10.44 | 10.44 | -1.42% | 16,675,890 |
| Apr 15, 2026 | 10.47 | 10.82 | 10.46 | 10.59 | 10.59 | 1.15% | 22,320,060 |
| Apr 14, 2026 | 10.19 | 10.48 | 10.19 | 10.47 | 10.47 | 2.35% | 16,643,440 |
| Apr 13, 2026 | 10.22 | 10.27 | 10.14 | 10.23 | 10.23 | 0.20% | 12,972,610 |
| Apr 10, 2026 | 10.06 | 10.25 | 10.05 | 10.21 | 10.21 | 1.69% | 14,839,970 |
| Apr 9, 2026 | 10.08 | 10.17 | 10.03 | 10.04 | 10.04 | -0.69% | 10,212,380 |
| Apr 8, 2026 | 9.88 | 10.11 | 9.85 | 10.11 | 10.11 | 2.12% | 20,468,300 |
| Apr 7, 2026 | 10.18 | 10.19 | 9.76 | 9.90 | 9.90 | -3.13% | 22,918,870 |
| Apr 3, 2026 | 10.43 | 10.43 | 10.06 | 10.22 | 10.22 | -1.83% | 14,080,420 |
| Apr 2, 2026 | 10.30 | 10.45 | 10.28 | 10.41 | 10.41 | 0.68% | 12,714,840 |
| Apr 1, 2026 | 10.48 | 10.50 | 10.28 | 10.34 | 10.34 | -1.24% | 15,723,600 |
| Mar 31, 2026 | 10.48 | 10.58 | 10.41 | 10.47 | 10.47 | 0.19% | 11,460,490 |
| Mar 30, 2026 | 10.25 | 10.52 | 10.23 | 10.45 | 10.45 | 1.65% | 16,784,170 |
| Mar 27, 2026 | 10.43 | 10.62 | 10.20 | 10.28 | 10.28 | -1.91% | 20,603,882 |
| Mar 26, 2026 | 10.79 | 10.82 | 10.43 | 10.48 | 10.48 | -2.87% | 23,624,207 |
| Mar 25, 2026 | 10.96 | 11.00 | 10.34 | 10.79 | 10.79 | -1.28% | 18,259,704 |
| Mar 24, 2026 | 10.82 | 10.97 | 10.72 | 10.93 | 10.93 | 1.96% | 12,386,400 |
| Mar 23, 2026 | 10.96 | 11.06 | 10.66 | 10.72 | 10.72 | -2.55% | 16,001,400 |
| Mar 20, 2026 | 11.15 | 11.20 | 10.98 | 11.00 | 11.00 | -0.90% | 11,610,290 |
| Mar 19, 2026 | 11.15 | 11.37 | 11.07 | 11.10 | 11.10 | -1.68% | 9,606,947 |
| Mar 18, 2026 | 11.41 | 11.41 | 11.18 | 11.29 | 11.29 | -1.22% | 12,267,450 |
| Mar 17, 2026 | 11.51 | 11.79 | 11.32 | 11.43 | 11.43 | -1.47% | 21,770,230 |
| Mar 16, 2026 | 11.30 | 11.79 | 11.20 | 11.60 | 11.60 | 2.84% | 20,753,620 |
| Mar 13, 2026 | 11.05 | 11.35 | 11.04 | 11.28 | 11.28 | 2.17% | 12,073,800 |
| Mar 12, 2026 | 11.01 | 11.14 | 10.94 | 11.04 | 11.04 | -0.27% | 8,163,200 |
| Mar 11, 2026 | 10.98 | 11.08 | 10.88 | 11.07 | 11.07 | 1.28% | 10,263,310 |
| Mar 10, 2026 | 11.13 | 11.19 | 10.89 | 10.93 | 10.93 | -2.50% | 15,535,140 |
| 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 |