Bank of Chengdu Co., Ltd. - 601838.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	18.17	18.1	18.1	18.25	18.02	22.51M
September 04, 2025	18.19	18.2	18.2	18.32	17.84	39.33M
September 03, 2025	18.45	18.27	18.27	18.5	18.11	25.57M
September 02, 2025	18.17	18.53	18.53	18.62	18.1	34.8M
September 01, 2025	18.45	18.2	18.2	18.62	18.08	36.46M
August 29, 2025	18.55	18.47	18.47	18.79	18.34	36.53M
August 28, 2025	18.05	18.54	18.54	18.77	17.89	67.45M
August 27, 2025	18	18.04	18.04	18.36	18	52.77M
August 26, 2025	18	17.86	17.86	18.05	17.75	28.93M
August 25, 2025	17.92	17.99	17.99	18.1	17.85	45.85M
August 22, 2025	18.29	17.97	17.97	18.29	17.87	41.79M
August 21, 2025	18.21	18.27	18.27	18.35	18.13	27.93M
August 20, 2025	18.11	18.25	18.25	18.59	18.07	40.2M
August 19, 2025	18.07	18.13	18.13	18.25	17.91	30.11M
August 18, 2025	18.19	18.04	18.04	18.19	17.91	42.55M
August 15, 2025	18.26	18.21	18.21	18.27	17.92	33.14M
August 14, 2025	18.4	18.22	18.22	18.55	18.22	30.4M
August 13, 2025	18.77	18.4	18.4	18.82	18.36	31.2M
August 12, 2025	18.86	18.77	18.77	19.06	18.73	19.58M
August 11, 2025	19.16	18.84	18.84	19.35	18.83	22.65M
August 08, 2025	19.09	19.03	19.03	19.17	18.93	13.06M
August 07, 2025	18.93	19.02	19.02	19.09	18.82	15.66M
August 06, 2025	18.96	18.93	18.93	19.08	18.84	14.31M
August 05, 2025	18.81	19	19	19.07	18.75	18.81M
August 04, 2025	18.58	18.77	18.77	19.03	18.58	20.93M
August 01, 2025	18.51	18.72	18.72	18.81	18.26	29.71M
July 31, 2025	18.7	18.47	18.47	18.73	18.24	36.15M
July 30, 2025	18.63	18.7	18.7	18.9	18.58	21.61M
July 29, 2025	18.72	18.65	18.65	19.04	18.58	23.51M
July 28, 2025	18.75	18.75	18.75	18.82	18.58	28.91M
July 25, 2025	19.41	19.48	18.59	19.65	19.41	26.54M
July 24, 2025	19.77	19.4	18.51	19.79	19.33	38.21M
July 23, 2025	19.66	19.77	18.87	19.91	19.53	31.37M
July 22, 2025	20.15	19.66	18.76	20.26	19.56	39.53M
July 21, 2025	20.3	20.05	19.13	20.34	19.92	27.16M
July 18, 2025	20.02	20.3	20.3	20.38	19.88	20.64M
July 17, 2025	20.13	20.03	20.03	20.26	19.73	23.28M
July 16, 2025	20.06	20.05	20.05	20.22	19.79	22.65M
July 15, 2025	20.46	20.15	20.15	20.55	20.1	21.94M
July 14, 2025	20.32	20.38	20.38	20.58	20.14	27.35M
July 11, 2025	20.64	20.29	20.29	20.75	20.2	28.77M
July 10, 2025	20.54	20.6	20.6	20.71	20.49	17.49M
July 09, 2025	20.41	20.49	20.49	20.58	20.37	15.21M
July 08, 2025	20.69	20.45	20.45	20.77	20.23	21.62M
July 07, 2025	20.69	20.69	20.69	20.8	20.53	15.72M
July 04, 2025	20.5	20.67	20.67	20.73	20.41	15.79M
July 03, 2025	20.43	20.44	20.44	20.59	20.27	11.43M
July 02, 2025	20.38	20.43	20.43	20.6	20.32	12.71M
July 01, 2025	20.1	20.38	20.38	20.48	20.07	15.48M
June 30, 2025	20.11	20.1	20.1	20.19	19.9	32.78M
June 27, 2025	20.85	20.16	20.16	20.96	20	40.19M
June 26, 2025	20.59	20.88	20.88	20.95	20.42	22.68M
June 25, 2025	20.21	20.59	20.59	20.75	20.15	20.83M
June 24, 2025	20.26	20.23	20.23	20.4	20	21.72M
June 23, 2025	20.05	20.26	20.26	20.33	19.76	20.53M
June 20, 2025	20.04	20.07	20.07	20.24	19.92	22.05M
June 19, 2025	20.21	20.05	20.05	20.3	19.95	19.48M
June 18, 2025	19.56	20.24	20.24	20.31	19.55	30.46M
June 17, 2025	19.6	19.53	19.53	19.72	19.45	13.15M
June 16, 2025	19.52	19.6	19.6	19.67	19.41	10.73M

Bank of Chengdu Co., Ltd. (601838.SS) SHH