Industrial & Commercial Bank of China Ltd. (601398.SS) SHH
7.20
+0.04(+0.56%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
7.20
+0.04(+0.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 7.16 | 7.2 | 7.2 | 7.22 | 7.11 | 303.35M |
| March 12, 2026 | 7.12 | 7.16 | 7.16 | 7.17 | 7.09 | 252.34M |
| March 11, 2026 | 7.04 | 7.12 | 7.12 | 7.12 | 7.02 | 237.69M |
| March 10, 2026 | 7.08 | 7.03 | 7.03 | 7.09 | 7.02 | 154.63M |
| March 09, 2026 | 7.08 | 7.1 | 7.1 | 7.18 | 7.07 | 334.05M |
| March 06, 2026 | 7.11 | 7.11 | 7.11 | 7.18 | 7.07 | 216.28M |
| March 05, 2026 | 7.04 | 7.11 | 7.11 | 7.14 | 7.03 | 264.2M |
| March 04, 2026 | 7.1 | 7.06 | 7.06 | 7.12 | 7.01 | 269.81M |
| March 03, 2026 | 6.95 | 7.12 | 7.12 | 7.15 | 6.91 | 570.71M |
| March 02, 2026 | 6.9 | 6.96 | 6.96 | 6.99 | 6.85 | 373.81M |
| February 27, 2026 | 6.94 | 6.92 | 6.92 | 6.95 | 6.91 | 243.93M |
| February 26, 2026 | 7.06 | 6.96 | 6.96 | 7.07 | 6.93 | 367.82M |
| February 25, 2026 | 7.06 | 7.05 | 7.05 | 7.07 | 7.03 | 219.29M |
| February 24, 2026 | 7.13 | 7.06 | 7.06 | 7.15 | 7.05 | 296.63M |
| February 13, 2026 | 7.19 | 7.11 | 0 | 7.2 | 7.11 | 317.39M |
| February 12, 2026 | 7.29 | 7.18 | 0 | 7.3 | 7.17 | 353.08M |
| February 11, 2026 | 7.32 | 7.29 | 0 | 7.32 | 7.27 | 138.8M |
| February 10, 2026 | 7.28 | 7.3 | 0 | 7.34 | 7.26 | 194.8M |
| February 09, 2026 | 7.25 | 7.28 | 0 | 7.29 | 7.21 | 203.25M |
| February 06, 2026 | 7.31 | 7.26 | 0 | 7.35 | 7.22 | 251.46M |
| February 05, 2026 | 7.25 | 7.3 | 0 | 7.32 | 7.23 | 310.16M |
| February 04, 2026 | 7.18 | 7.24 | 0 | 7.29 | 7.17 | 308.48M |
| February 03, 2026 | 7.3 | 7.18 | 0 | 7.31 | 7.15 | 449.21M |
| February 02, 2026 | 7.26 | 7.32 | 0 | 7.39 | 7.25 | 541.18M |
| January 30, 2026 | 7.27 | 7.25 | 0 | 7.39 | 7.22 | 460.74M |
| January 29, 2026 | 7.19 | 7.26 | 0 | 7.3 | 7.16 | 438.1M |
| January 28, 2026 | 7.21 | 7.2 | 0 | 7.29 | 7.16 | 456.46M |
| January 27, 2026 | 7.24 | 7.23 | 0 | 7.37 | 7.21 | 469.81M |
| January 26, 2026 | 7.19 | 7.24 | 0 | 7.32 | 7.15 | 455.06M |
| January 23, 2026 | 7.27 | 7.21 | 0 | 7.29 | 7.17 | 377.01M |
| January 22, 2026 | 7.35 | 7.27 | 0 | 7.38 | 7.25 | 388.07M |
| January 21, 2026 | 7.53 | 7.35 | 0 | 7.56 | 7.34 | 474.52M |
| January 20, 2026 | 7.52 | 7.54 | 0 | 7.57 | 7.5 | 302.89M |
| January 19, 2026 | 7.6 | 7.53 | 0 | 7.63 | 7.5 | 329.06M |
| January 16, 2026 | 7.67 | 7.61 | 0 | 7.68 | 7.58 | 340.67M |
| January 15, 2026 | 7.68 | 7.68 | 0 | 7.74 | 7.66 | 287.03M |
| January 14, 2026 | 7.79 | 7.69 | 0 | 7.79 | 7.68 | 390.14M |
| January 13, 2026 | 7.75 | 7.81 | 0 | 7.85 | 7.74 | 365.19M |
| January 12, 2026 | 7.7 | 7.74 | 0 | 7.77 | 7.65 | 292.39M |
| January 09, 2026 | 7.69 | 7.71 | 0 | 7.72 | 7.64 | 241.09M |
| January 08, 2026 | 7.74 | 7.69 | 0 | 7.74 | 7.65 | 291.91M |
| January 07, 2026 | 7.78 | 7.75 | 0 | 7.79 | 7.7 | 329.79M |
| January 06, 2026 | 7.81 | 7.8 | 0 | 7.81 | 7.76 | 259.58M |
| January 05, 2026 | 7.91 | 7.82 | 0 | 7.94 | 7.76 | 425.41M |
| December 31, 2025 | 7.83 | 7.93 | 0 | 7.96 | 7.83 | 286.65M |
| December 30, 2025 | 7.84 | 7.85 | 0 | 7.87 | 7.79 | 208.75M |
| December 29, 2025 | 7.81 | 7.87 | 0 | 7.9 | 7.77 | 270.64M |
| December 26, 2025 | 7.84 | 7.81 | 0 | 7.86 | 7.79 | 150.07M |
| December 25, 2025 | 7.9 | 7.86 | 0 | 7.91 | 7.83 | 165.52M |
| December 24, 2025 | 7.92 | 7.91 | 0 | 7.96 | 7.88 | 173.67M |
| December 23, 2025 | 7.89 | 7.92 | 0 | 7.95 | 7.87 | 200.06M |
| December 22, 2025 | 7.86 | 7.89 | 0 | 7.91 | 7.83 | 166.89M |
| December 19, 2025 | 7.96 | 7.88 | 0 | 7.98 | 7.86 | 235.59M |
| December 18, 2025 | 7.81 | 7.99 | 0 | 8 | 7.79 | 241.75M |
| December 17, 2025 | 7.78 | 7.81 | 0 | 7.87 | 7.75 | 220.69M |
| December 16, 2025 | 7.81 | 7.79 | 0 | 7.83 | 7.73 | 193.44M |
| December 15, 2025 | 7.82 | 7.81 | 0 | 7.86 | 7.77 | 250.97M |
| December 12, 2025 | 7.97 | 7.97 | 0 | 7.98 | 7.84 | 519.11M |
| December 11, 2025 | 7.95 | 8 | 0 | 8 | 7.9 | 262.18M |
| December 10, 2025 | 8.09 | 7.94 | 0 | 8.12 | 7.92 | 308.42M |