Bank of China Limited (SHA:601988)
China
· Delayed Price · Currency is CNY 5.81
-0.07 (-1.19%)
At close: Dec 5, 2025
Bank of China Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.88 | 5.90 | 5.77 | 5.81 | 5.81 | -1.19% | 320,717,300 |
| Dec 4, 2025 | 5.95 | 5.96 | 5.86 | 5.88 | 5.88 | -1.01% | 249,983,300 |
| Dec 3, 2025 | 6.04 | 6.08 | 5.92 | 5.94 | 5.94 | -1.98% | 322,553,100 |
| Dec 2, 2025 | 6.07 | 6.10 | 5.98 | 6.06 | 6.06 | -0.16% | 253,389,110 |
| Dec 1, 2025 | 6.06 | 6.10 | 6.03 | 6.07 | 6.07 | - | 306,503,000 |
| Nov 28, 2025 | 6.15 | 6.15 | 6.04 | 6.07 | 6.07 | -1.62% | 360,117,800 |
| Nov 27, 2025 | 6.13 | 6.17 | 6.06 | 6.17 | 6.17 | 0.33% | 342,024,200 |
| Nov 26, 2025 | 6.26 | 6.31 | 6.11 | 6.15 | 6.15 | -1.76% | 414,893,100 |
| Nov 25, 2025 | 6.15 | 6.29 | 6.09 | 6.26 | 6.26 | 1.46% | 435,450,400 |
| Nov 24, 2025 | 6.29 | 6.33 | 6.14 | 6.17 | 6.17 | -1.91% | 619,916,600 |
| Nov 21, 2025 | 6.23 | 6.39 | 6.23 | 6.29 | 6.29 | 0.80% | 680,700,700 |
| Nov 20, 2025 | 5.99 | 6.33 | 5.96 | 6.24 | 6.24 | 4.00% | 723,204,700 |
| Nov 19, 2025 | 5.79 | 6.00 | 5.78 | 6.00 | 6.00 | 3.81% | 568,942,700 |
| Nov 18, 2025 | 5.74 | 5.82 | 5.71 | 5.78 | 5.78 | 0.17% | 232,418,500 |
| Nov 17, 2025 | 5.82 | 5.83 | 5.69 | 5.77 | 5.77 | -0.86% | 293,560,700 |
| Nov 14, 2025 | 5.74 | 5.88 | 5.73 | 5.82 | 5.82 | 1.39% | 383,146,300 |
| Nov 13, 2025 | 5.77 | 5.81 | 5.66 | 5.74 | 5.74 | -0.35% | 304,440,300 |
| Nov 12, 2025 | 5.69 | 5.82 | 5.68 | 5.76 | 5.76 | 1.41% | 400,963,600 |
| Nov 11, 2025 | 5.65 | 5.69 | 5.63 | 5.68 | 5.68 | 0.35% | 162,552,600 |
| Nov 10, 2025 | 5.63 | 5.67 | 5.60 | 5.66 | 5.66 | 0.35% | 174,406,300 |
| Nov 7, 2025 | 5.66 | 5.72 | 5.63 | 5.64 | 5.64 | -0.35% | 223,737,700 |
| Nov 6, 2025 | 5.67 | 5.70 | 5.64 | 5.66 | 5.66 | -0.53% | 211,273,400 |
| Nov 5, 2025 | 5.72 | 5.75 | 5.66 | 5.69 | 5.69 | -0.70% | 248,713,600 |
| Nov 4, 2025 | 5.68 | 5.75 | 5.67 | 5.73 | 5.73 | 0.88% | 408,813,100 |
| Nov 3, 2025 | 5.59 | 5.71 | 5.59 | 5.68 | 5.68 | 1.25% | 407,451,800 |
| Oct 31, 2025 | 5.66 | 5.67 | 5.49 | 5.61 | 5.61 | -0.71% | 488,445,500 |
| Oct 30, 2025 | 5.60 | 5.72 | 5.59 | 5.65 | 5.65 | 0.89% | 462,552,100 |
| Oct 29, 2025 | 5.60 | 5.67 | 5.56 | 5.60 | 5.60 | - | 395,088,100 |
| Oct 28, 2025 | 5.59 | 5.63 | 5.54 | 5.60 | 5.60 | 0.18% | 299,608,100 |
| Oct 27, 2025 | 5.51 | 5.64 | 5.46 | 5.59 | 5.59 | 1.08% | 441,059,500 |
| Oct 24, 2025 | 5.47 | 5.57 | 5.44 | 5.53 | 5.53 | 0.73% | 431,725,600 |
| Oct 23, 2025 | 5.46 | 5.52 | 5.43 | 5.49 | 5.49 | 0.55% | 377,882,200 |
| Oct 22, 2025 | 5.39 | 5.47 | 5.38 | 5.46 | 5.46 | 1.30% | 336,587,700 |
| Oct 21, 2025 | 5.35 | 5.40 | 5.33 | 5.39 | 5.39 | 0.56% | 261,947,800 |
| Oct 20, 2025 | 5.32 | 5.39 | 5.24 | 5.36 | 5.36 | 0.37% | 333,580,200 |
| Oct 17, 2025 | 5.38 | 5.43 | 5.33 | 5.34 | 5.34 | -0.74% | 309,618,100 |
| Oct 16, 2025 | 5.28 | 5.40 | 5.27 | 5.38 | 5.38 | 1.89% | 407,723,400 |
| Oct 15, 2025 | 5.28 | 5.31 | 5.24 | 5.28 | 5.28 | - | 292,244,300 |
| Oct 14, 2025 | 5.19 | 5.29 | 5.16 | 5.28 | 5.28 | 1.54% | 386,101,100 |
| Oct 13, 2025 | 5.21 | 5.25 | 5.15 | 5.20 | 5.20 | -0.57% | 302,141,100 |
| Oct 10, 2025 | 5.22 | 5.28 | 5.21 | 5.23 | 5.23 | - | 240,980,200 |
| Oct 9, 2025 | 5.18 | 5.23 | 5.13 | 5.23 | 5.23 | 0.97% | 268,985,400 |
| Sep 30, 2025 | 5.19 | 5.21 | 5.16 | 5.18 | 5.18 | -0.38% | 192,134,700 |
| Sep 29, 2025 | 5.24 | 5.24 | 5.16 | 5.20 | 5.20 | -0.76% | 291,778,800 |
| Sep 26, 2025 | 5.23 | 5.27 | 5.20 | 5.24 | 5.24 | - | 179,661,500 |
| Sep 25, 2025 | 5.27 | 5.28 | 5.21 | 5.24 | 5.24 | -0.76% | 244,371,800 |
| Sep 24, 2025 | 5.29 | 5.37 | 5.27 | 5.28 | 5.28 | -0.38% | 326,623,600 |
| Sep 23, 2025 | 5.19 | 5.35 | 5.16 | 5.30 | 5.30 | 1.73% | 454,593,000 |
| Sep 22, 2025 | 5.27 | 5.30 | 5.21 | 5.21 | 5.21 | -1.51% | 196,640,100 |
| Sep 19, 2025 | 5.29 | 5.30 | 5.20 | 5.29 | 5.29 | -0.19% | 320,561,500 |
| Sep 18, 2025 | 5.41 | 5.41 | 5.29 | 5.30 | 5.30 | -1.85% | 338,132,500 |
| Sep 17, 2025 | 5.42 | 5.43 | 5.36 | 5.40 | 5.40 | -0.18% | 242,599,600 |
| Sep 16, 2025 | 5.46 | 5.47 | 5.40 | 5.41 | 5.41 | -0.92% | 319,359,100 |
| Sep 15, 2025 | 5.48 | 5.50 | 5.45 | 5.46 | 5.46 | -0.36% | 233,596,000 |
| Sep 12, 2025 | 5.49 | 5.53 | 5.48 | 5.48 | 5.48 | -0.36% | 282,750,200 |
| Sep 11, 2025 | 5.48 | 5.54 | 5.44 | 5.50 | 5.50 | 0.18% | 410,841,300 |
| Sep 10, 2025 | 5.48 | 5.50 | 5.45 | 5.49 | 5.49 | 0.18% | 222,658,500 |
| Sep 9, 2025 | 5.47 | 5.51 | 5.46 | 5.48 | 5.48 | 0.18% | 200,436,800 |
| Sep 8, 2025 | 5.50 | 5.53 | 5.46 | 5.47 | 5.47 | -0.91% | 326,458,300 |
| Sep 5, 2025 | 5.59 | 5.59 | 5.50 | 5.52 | 5.52 | -1.78% | 367,034,900 |
| Sep 4, 2025 | 5.52 | 5.65 | 5.41 | 5.62 | 5.62 | 1.26% | 652,994,400 |
| Sep 3, 2025 | 5.63 | 5.63 | 5.52 | 5.55 | 5.55 | -1.42% | 332,681,300 |
| Sep 2, 2025 | 5.52 | 5.63 | 5.50 | 5.63 | 5.63 | 1.99% | 450,040,800 |
| Sep 1, 2025 | 5.53 | 5.58 | 5.49 | 5.52 | 5.52 | - | 340,603,000 |
| Aug 29, 2025 | 5.54 | 5.63 | 5.51 | 5.52 | 5.52 | -0.18% | 339,758,200 |
| Aug 28, 2025 | 5.55 | 5.58 | 5.50 | 5.53 | 5.53 | -0.36% | 298,504,300 |
| Aug 27, 2025 | 5.65 | 5.66 | 5.55 | 5.55 | 5.55 | -1.94% | 286,151,200 |
| Aug 26, 2025 | 5.67 | 5.70 | 5.65 | 5.66 | 5.66 | -0.35% | 221,798,300 |
| Aug 25, 2025 | 5.69 | 5.70 | 5.64 | 5.68 | 5.68 | -0.35% | 316,309,700 |
| Aug 22, 2025 | 5.71 | 5.72 | 5.64 | 5.70 | 5.70 | -0.18% | 329,347,100 |
| Aug 21, 2025 | 5.68 | 5.73 | 5.62 | 5.71 | 5.71 | 0.71% | 397,331,100 |
| Aug 20, 2025 | 5.57 | 5.73 | 5.56 | 5.67 | 5.67 | 1.98% | 584,579,900 |
| Aug 19, 2025 | 5.45 | 5.59 | 5.44 | 5.56 | 5.56 | 2.02% | 440,087,100 |
| Aug 18, 2025 | 5.44 | 5.46 | 5.40 | 5.45 | 5.45 | - | 350,600,900 |
| Aug 15, 2025 | 5.58 | 5.58 | 5.42 | 5.45 | 5.45 | -2.15% | 640,922,900 |
| Aug 14, 2025 | 5.58 | 5.62 | 5.56 | 5.57 | 5.57 | -0.18% | 229,218,000 |
| Aug 13, 2025 | 5.66 | 5.69 | 5.58 | 5.58 | 5.58 | -1.41% | 346,875,000 |
| Aug 12, 2025 | 5.62 | 5.68 | 5.61 | 5.66 | 5.66 | 0.71% | 246,479,400 |
| Aug 11, 2025 | 5.67 | 5.68 | 5.59 | 5.62 | 5.62 | -0.88% | 258,600,500 |
| Aug 8, 2025 | 5.71 | 5.74 | 5.67 | 5.67 | 5.67 | -0.87% | 232,362,400 |
| Aug 7, 2025 | 5.66 | 5.72 | 5.62 | 5.72 | 5.72 | 1.06% | 303,145,200 |
| Aug 6, 2025 | 5.65 | 5.68 | 5.62 | 5.66 | 5.66 | 0.18% | 242,262,200 |
| Aug 5, 2025 | 5.57 | 5.66 | 5.55 | 5.65 | 5.65 | 1.25% | 320,884,200 |
| Aug 4, 2025 | 5.54 | 5.63 | 5.53 | 5.58 | 5.58 | 0.54% | 328,229,200 |
| Aug 1, 2025 | 5.54 | 5.57 | 5.50 | 5.55 | 5.55 | - | 281,524,600 |
| Jul 31, 2025 | 5.53 | 5.57 | 5.45 | 5.55 | 5.55 | 0.36% | 372,210,500 |
| Jul 30, 2025 | 5.49 | 5.57 | 5.47 | 5.53 | 5.53 | 0.73% | 304,303,800 |
| Jul 29, 2025 | 5.55 | 5.57 | 5.49 | 5.49 | 5.49 | -0.72% | 245,627,500 |
| Jul 28, 2025 | 5.54 | 5.57 | 5.52 | 5.53 | 5.53 | - | 212,506,300 |
| Jul 25, 2025 | 5.56 | 5.59 | 5.52 | 5.53 | 5.53 | -0.54% | 251,028,300 |
| Jul 24, 2025 | 5.64 | 5.66 | 5.56 | 5.56 | 5.56 | -1.24% | 346,870,200 |
| Jul 23, 2025 | 5.56 | 5.68 | 5.56 | 5.63 | 5.63 | 0.90% | 382,041,000 |
| Jul 22, 2025 | 5.64 | 5.65 | 5.55 | 5.58 | 5.58 | -1.24% | 391,331,200 |
| Jul 21, 2025 | 5.69 | 5.71 | 5.63 | 5.65 | 5.65 | -0.70% | 245,163,700 |
| Jul 18, 2025 | 5.67 | 5.72 | 5.64 | 5.69 | 5.69 | 0.35% | 182,781,300 |
| Jul 17, 2025 | 5.71 | 5.73 | 5.66 | 5.67 | 5.67 | -0.70% | 176,157,300 |
| Jul 16, 2025 | 5.70 | 5.73 | 5.66 | 5.71 | 5.71 | 0.18% | 221,504,900 |
| Jul 15, 2025 | 5.77 | 5.79 | 5.70 | 5.70 | 5.70 | -0.87% | 210,816,700 |
| Jul 14, 2025 | 5.70 | 5.84 | 5.70 | 5.75 | 5.75 | 1.05% | 346,442,900 |
| Jul 11, 2025 | 5.83 | 5.90 | 5.69 | 5.69 | 5.69 | -2.23% | 504,311,400 |