Bank of Shanghai Co., Ltd. - 601229.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	9.99	9.97	9.97	10.02	9.9	46.48M
August 15, 2025	10.16	9.99	9.99	10.18	9.87	86.85M
August 14, 2025	10.19	10.15	10.15	10.24	10.15	42.26M
August 13, 2025	10.35	10.19	10.19	10.36	10.18	54.36M
August 12, 2025	10.33	10.31	10.31	10.45	10.3	40.26M
August 11, 2025	10.45	10.33	10.33	10.48	10.33	38.31M
August 08, 2025	10.5	10.46	10.46	10.56	10.44	28.32M
August 07, 2025	10.5	10.47	10.47	10.55	10.42	34.57M
August 06, 2025	10.49	10.5	10.5	10.63	10.48	49.04M
August 05, 2025	10.29	10.49	10.49	10.5	10.24	62.51M
August 04, 2025	10.21	10.28	10.28	10.36	10.21	46.08M
August 01, 2025	10.22	10.27	10.27	10.34	10.13	49.77M
July 31, 2025	10.36	10.23	10.23	10.4	10.15	72.56M
July 30, 2025	10.36	10.36	10.36	10.43	10.3	56.91M
July 29, 2025	10.51	10.32	10.32	10.57	10.3	60.16M
July 28, 2025	10.45	10.52	10.52	10.63	10.42	66.84M
July 25, 2025	10.44	10.4	10.4	10.48	10.38	53.97M
July 24, 2025	10.73	10.44	10.44	10.73	10.41	87.95M
July 23, 2025	10.7	10.69	10.69	10.82	10.68	59.1M
July 22, 2025	10.84	10.72	10.72	10.87	10.63	71.31M
July 21, 2025	11.02	10.87	10.87	11.04	10.85	53.37M
July 18, 2025	10.87	11.03	11.03	11.04	10.83	58.98M
July 17, 2025	10.89	10.85	10.85	10.94	10.84	29.76M
July 16, 2025	10.9	10.9	10.9	10.98	10.78	50.64M
July 15, 2025	11.04	10.92	10.92	11.14	10.91	56.99M
July 14, 2025	10.93	11.01	11.01	11.14	10.93	69M
July 11, 2025	11.21	10.91	10.91	11.26	10.91	101.79M
July 10, 2025	11.21	11.18	11.18	11.27	11.18	75.96M
July 09, 2025	11.2	11.23	11.23	11.38	11.18	47.25M
July 08, 2025	11.33	11.22	11.22	11.41	11.2	53.38M
July 07, 2025	11.43	11.38	11.38	11.47	11.16	69.93M
July 04, 2025	11.16	11.43	11.43	11.45	11.16	91.3M
July 03, 2025	11.05	11.16	11.16	11.17	10.96	68.04M
July 02, 2025	10.77	11.03	11.03	11.1	10.74	85.56M
July 01, 2025	10.65	10.72	10.72	10.79	10.62	49.89M
June 30, 2025	10.59	10.61	10.61	10.66	10.51	51.81M
June 27, 2025	10.92	10.63	10.63	11.1	10.61	91.64M
June 26, 2025	10.85	10.93	10.93	10.96	10.72	61.76M
June 25, 2025	10.8	10.85	10.85	10.92	10.76	51.38M
June 24, 2025	10.95	10.85	10.85	11.01	10.76	82.39M
June 23, 2025	10.93	11.01	11.01	11.08	10.76	65.94M
June 20, 2025	10.81	10.98	10.98	10.98	10.75	57.52M
June 19, 2025	10.75	10.85	10.85	10.87	10.62	62.24M
June 18, 2025	10.44	10.72	10.72	10.74	10.41	85.1M
June 17, 2025	10.45	10.42	10.42	10.52	10.42	38.51M
June 16, 2025	10.38	10.47	10.47	10.5	10.32	40.65M
June 13, 2025	10.58	10.4	10.4	10.59	10.37	66.77M
June 12, 2025	10.5	10.58	10.58	10.58	10.45	55.1M
June 11, 2025	10.65	10.67	10.45	10.69	10.52	63.42M
June 10, 2025	10.64	10.63	10.63	10.78	10.58	65.17M
June 09, 2025	10.66	10.64	10.64	10.69	10.51	54.34M
June 06, 2025	10.73	10.64	10.64	10.81	10.62	43.47M
June 05, 2025	10.85	10.7	10.7	10.92	10.67	50.28M
June 04, 2025	11.02	10.84	10.84	11.12	10.84	63.86M
June 03, 2025	10.6	11.02	11.02	11.14	10.6	123.15M
May 30, 2025	10.59	10.58	10.58	10.71	10.58	78.07M
May 29, 2025	10.52	10.59	10.59	10.62	10.44	62.12M
May 28, 2025	10.76	10.55	10.55	10.79	10.5	90.48M
May 27, 2025	10.77	10.75	10.75	10.87	10.7	79.39M
May 26, 2025	10.88	10.78	10.78	10.96	10.7	77.17M

Bank of Shanghai Co., Ltd. (601229.SS) SHH