Bank of China Limited (SHA:601988)
China
· Delayed Price · Currency is CNY 5.78
-0.03 (-0.52%)
Apr 29, 2026, 2:45 PM CST
Bank of China Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.81 | 5.83 | 5.73 | 5.77 | - | -0.69% | 174,596,481 |
| Apr 28, 2026 | 5.74 | 5.82 | 5.73 | 5.81 | 5.81 | 0.87% | 164,756,000 |
| Apr 27, 2026 | 5.80 | 5.84 | 5.75 | 5.76 | 5.76 | -0.86% | 166,817,100 |
| Apr 24, 2026 | 5.82 | 5.84 | 5.78 | 5.81 | 5.81 | -0.17% | 148,447,700 |
| Apr 23, 2026 | 5.83 | 5.88 | 5.80 | 5.82 | 5.82 | -0.34% | 158,839,100 |
| Apr 22, 2026 | 5.93 | 5.95 | 5.83 | 5.84 | 5.84 | -1.52% | 161,678,200 |
| Apr 21, 2026 | 5.89 | 5.97 | 5.89 | 5.93 | 5.93 | 0.51% | 205,382,000 |
| Apr 20, 2026 | 5.75 | 5.92 | 5.74 | 5.90 | 5.90 | 2.25% | 258,027,900 |
| Apr 17, 2026 | 5.77 | 5.82 | 5.75 | 5.77 | 5.77 | -0.35% | 153,168,000 |
| Apr 16, 2026 | 5.80 | 5.87 | 5.76 | 5.79 | 5.79 | - | 189,043,800 |
| Apr 15, 2026 | 5.71 | 5.82 | 5.70 | 5.79 | 5.79 | 1.05% | 231,003,200 |
| Apr 14, 2026 | 5.66 | 5.74 | 5.65 | 5.73 | 5.73 | 0.70% | 188,066,400 |
| Apr 13, 2026 | 5.65 | 5.69 | 5.58 | 5.69 | 5.69 | 0.71% | 200,252,800 |
| Apr 10, 2026 | 5.68 | 5.68 | 5.62 | 5.65 | 5.65 | -0.70% | 177,626,300 |
| Apr 9, 2026 | 5.74 | 5.77 | 5.67 | 5.69 | 5.69 | -0.87% | 223,535,000 |
| Apr 8, 2026 | 5.77 | 5.78 | 5.63 | 5.74 | 5.74 | -1.03% | 314,917,900 |
| Apr 7, 2026 | 5.82 | 5.84 | 5.75 | 5.80 | 5.80 | -0.34% | 250,996,300 |
| Apr 3, 2026 | 5.95 | 5.96 | 5.78 | 5.82 | 5.82 | -2.02% | 239,214,900 |
| Apr 2, 2026 | 5.87 | 5.97 | 5.84 | 5.94 | 5.94 | 1.19% | 292,924,100 |
| Apr 1, 2026 | 5.89 | 5.95 | 5.85 | 5.87 | 5.87 | - | 343,189,200 |
| Mar 31, 2026 | 5.67 | 5.91 | 5.67 | 5.87 | 5.87 | 3.53% | 652,254,090 |
| Mar 30, 2026 | 5.55 | 5.68 | 5.55 | 5.67 | 5.67 | 1.80% | 289,633,041 |
| Mar 27, 2026 | 5.57 | 5.60 | 5.56 | 5.57 | 5.57 | -0.18% | 217,430,500 |
| Mar 26, 2026 | 5.53 | 5.60 | 5.52 | 5.58 | 5.58 | 0.54% | 275,051,317 |
| Mar 25, 2026 | 5.46 | 5.55 | 5.38 | 5.55 | 5.55 | 1.46% | 317,240,980 |
| Mar 24, 2026 | 5.38 | 5.49 | 5.37 | 5.47 | 5.47 | 1.48% | 300,944,300 |
| Mar 23, 2026 | 5.49 | 5.50 | 5.32 | 5.39 | 5.39 | -2.18% | 433,148,400 |
| Mar 20, 2026 | 5.52 | 5.58 | 5.49 | 5.51 | 5.51 | -0.36% | 259,377,000 |
| Mar 19, 2026 | 5.48 | 5.56 | 5.48 | 5.53 | 5.53 | 0.55% | 356,527,500 |
| Mar 18, 2026 | 5.50 | 5.54 | 5.46 | 5.50 | 5.50 | - | 298,110,031 |
| Mar 17, 2026 | 5.40 | 5.50 | 5.38 | 5.50 | 5.50 | 1.85% | 362,388,700 |
| Mar 16, 2026 | 5.39 | 5.42 | 5.37 | 5.40 | 5.40 | 0.19% | 206,924,800 |
| Mar 13, 2026 | 5.37 | 5.42 | 5.33 | 5.39 | 5.39 | 0.37% | 237,995,758 |
| Mar 12, 2026 | 5.35 | 5.38 | 5.33 | 5.37 | 5.37 | 0.19% | 164,286,200 |
| Mar 11, 2026 | 5.33 | 5.36 | 5.30 | 5.36 | 5.36 | 0.56% | 136,654,800 |
| Mar 10, 2026 | 5.35 | 5.35 | 5.31 | 5.33 | 5.33 | -0.56% | 203,870,600 |
| Mar 9, 2026 | 5.37 | 5.41 | 5.35 | 5.36 | 5.36 | -0.56% | 248,943,616 |
| Mar 6, 2026 | 5.37 | 5.42 | 5.35 | 5.39 | 5.39 | - | 194,947,276 |
| Mar 5, 2026 | 5.31 | 5.40 | 5.29 | 5.39 | 5.39 | 0.75% | 249,638,000 |
| Mar 4, 2026 | 5.41 | 5.42 | 5.28 | 5.35 | 5.35 | -1.29% | 423,813,500 |
| Mar 3, 2026 | 5.30 | 5.44 | 5.28 | 5.42 | 5.42 | 2.07% | 495,574,100 |
| Mar 2, 2026 | 5.28 | 5.33 | 5.25 | 5.31 | 5.31 | 0.57% | 227,969,100 |
| Feb 27, 2026 | 5.28 | 5.30 | 5.26 | 5.28 | 5.28 | 0.19% | 141,987,100 |
| Feb 26, 2026 | 5.29 | 5.31 | 5.25 | 5.27 | 5.27 | -0.38% | 156,390,800 |
| Feb 25, 2026 | 5.29 | 5.31 | 5.27 | 5.29 | 5.29 | - | 187,928,200 |
| Feb 24, 2026 | 5.32 | 5.32 | 5.28 | 5.29 | 5.29 | -0.38% | 157,530,558 |
| Feb 13, 2026 | 5.35 | 5.36 | 5.30 | 5.31 | 5.31 | -0.56% | 211,973,073 |
| Feb 12, 2026 | 5.41 | 5.41 | 5.33 | 5.34 | 5.34 | -1.29% | 235,306,383 |
| Feb 11, 2026 | 5.41 | 5.43 | 5.36 | 5.41 | 5.41 | - | 170,686,800 |
| Feb 10, 2026 | 5.38 | 5.42 | 5.36 | 5.41 | 5.41 | 0.56% | 209,240,437 |
| Feb 9, 2026 | 5.33 | 5.38 | 5.31 | 5.38 | 5.38 | 0.56% | 172,065,954 |
| Feb 6, 2026 | 5.42 | 5.43 | 5.33 | 5.35 | 5.35 | -0.93% | 271,598,300 |
| Feb 5, 2026 | 5.37 | 5.43 | 5.35 | 5.40 | 5.40 | 0.93% | 266,343,156 |
| Feb 4, 2026 | 5.29 | 5.36 | 5.28 | 5.35 | 5.35 | 1.33% | 272,475,900 |
| Feb 3, 2026 | 5.40 | 5.40 | 5.27 | 5.28 | 5.28 | -2.58% | 448,757,300 |
| Feb 2, 2026 | 5.37 | 5.45 | 5.36 | 5.42 | 5.42 | 0.93% | 338,563,858 |
| Jan 30, 2026 | 5.38 | 5.43 | 5.35 | 5.37 | 5.37 | - | 324,854,800 |
| Jan 29, 2026 | 5.34 | 5.40 | 5.30 | 5.37 | 5.37 | 0.56% | 323,012,100 |
| Jan 28, 2026 | 5.32 | 5.40 | 5.30 | 5.34 | 5.34 | 0.19% | 331,404,000 |
| Jan 27, 2026 | 5.31 | 5.42 | 5.30 | 5.33 | 5.33 | 0.38% | 430,591,100 |
| Jan 26, 2026 | 5.26 | 5.36 | 5.23 | 5.31 | 5.31 | 0.76% | 379,622,800 |
| Jan 23, 2026 | 5.32 | 5.32 | 5.26 | 5.27 | 5.27 | -0.57% | 247,374,000 |
| Jan 22, 2026 | 5.33 | 5.36 | 5.30 | 5.30 | 5.30 | -0.56% | 249,659,484 |
| Jan 21, 2026 | 5.44 | 5.48 | 5.33 | 5.33 | 5.33 | -2.02% | 364,120,300 |
| Jan 20, 2026 | 5.36 | 5.45 | 5.34 | 5.44 | 5.44 | 1.49% | 317,440,600 |
| Jan 19, 2026 | 5.38 | 5.42 | 5.35 | 5.36 | 5.36 | -0.74% | 253,682,600 |
| Jan 16, 2026 | 5.43 | 5.44 | 5.38 | 5.40 | 5.40 | -0.55% | 286,266,000 |
| Jan 15, 2026 | 5.46 | 5.49 | 5.42 | 5.43 | 5.43 | -0.73% | 227,658,500 |
| Jan 14, 2026 | 5.53 | 5.54 | 5.46 | 5.47 | 5.47 | -1.44% | 362,334,800 |
| Jan 13, 2026 | 5.52 | 5.61 | 5.52 | 5.55 | 5.55 | 0.36% | 353,767,323 |
| Jan 12, 2026 | 5.47 | 5.54 | 5.44 | 5.53 | 5.53 | 0.73% | 261,567,400 |
| Jan 9, 2026 | 5.51 | 5.52 | 5.46 | 5.49 | 5.49 | -0.54% | 227,623,300 |
| Jan 8, 2026 | 5.56 | 5.56 | 5.48 | 5.52 | 5.52 | -0.72% | 316,687,200 |
| Jan 7, 2026 | 5.58 | 5.60 | 5.55 | 5.56 | 5.56 | -0.54% | 274,475,600 |
| Jan 6, 2026 | 5.67 | 5.67 | 5.55 | 5.59 | 5.59 | -1.41% | 560,642,800 |
| Jan 5, 2026 | 5.73 | 5.76 | 5.64 | 5.67 | 5.67 | -1.05% | 346,197,400 |
| Dec 31, 2025 | 5.66 | 5.76 | 5.66 | 5.73 | 5.73 | 1.06% | 302,369,200 |
| Dec 30, 2025 | 5.66 | 5.70 | 5.61 | 5.67 | 5.67 | -0.18% | 236,688,700 |
| Dec 29, 2025 | 5.61 | 5.68 | 5.59 | 5.68 | 5.68 | 1.25% | 252,761,000 |
| Dec 26, 2025 | 5.65 | 5.65 | 5.60 | 5.61 | 5.61 | -0.71% | 154,495,500 |
| Dec 25, 2025 | 5.66 | 5.71 | 5.63 | 5.65 | 5.65 | -0.35% | 226,869,000 |
| Dec 24, 2025 | 5.70 | 5.73 | 5.66 | 5.67 | 5.67 | -0.53% | 184,149,700 |
| Dec 23, 2025 | 5.66 | 5.71 | 5.63 | 5.70 | 5.70 | 0.53% | 260,633,000 |
| Dec 22, 2025 | 5.65 | 5.67 | 5.61 | 5.67 | 5.67 | 0.18% | 166,517,602 |
| Dec 19, 2025 | 5.69 | 5.69 | 5.63 | 5.66 | 5.66 | -0.70% | 239,860,200 |
| Dec 18, 2025 | 5.61 | 5.71 | 5.58 | 5.70 | 5.70 | 1.60% | 287,964,556 |
| Dec 17, 2025 | 5.58 | 5.66 | 5.56 | 5.61 | 5.61 | 0.36% | 251,701,000 |
| Dec 16, 2025 | 5.60 | 5.62 | 5.55 | 5.59 | 5.59 | -0.36% | 221,626,900 |
| Dec 15, 2025 | 5.59 | 5.64 | 5.58 | 5.61 | 5.61 | 0.36% | 201,936,100 |
| Dec 12, 2025 | 5.70 | 5.71 | 5.58 | 5.59 | 5.59 | -2.10% | 356,392,500 |
| Dec 11, 2025 | 5.66 | 5.71 | 5.64 | 5.71 | 5.71 | -0.70% | 252,725,800 |
| Dec 10, 2025 | 5.83 | 5.85 | 5.73 | 5.75 | 5.64 | -1.54% | 283,999,800 |
| Dec 9, 2025 | 5.81 | 5.87 | 5.79 | 5.84 | 5.73 | 0.17% | 250,922,600 |
| Dec 8, 2025 | 5.81 | 5.87 | 5.77 | 5.83 | 5.72 | 0.34% | 306,472,900 |
| Dec 5, 2025 | 5.88 | 5.90 | 5.77 | 5.81 | 5.70 | -1.19% | 320,717,300 |
| Dec 4, 2025 | 5.95 | 5.96 | 5.86 | 5.88 | 5.77 | -1.01% | 249,983,300 |
| Dec 3, 2025 | 6.04 | 6.08 | 5.92 | 5.94 | 5.83 | -1.98% | 322,553,100 |
| Dec 2, 2025 | 6.07 | 6.10 | 5.98 | 6.06 | 5.94 | -0.16% | 253,389,100 |
| Dec 1, 2025 | 6.06 | 6.10 | 6.03 | 6.07 | 5.95 | - | 306,503,000 |
| Nov 28, 2025 | 6.15 | 6.15 | 6.04 | 6.07 | 5.95 | -1.62% | 360,117,800 |