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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 25, 2025	16.94	16.91	16.91	16.98	16.8	35.28M
November 24, 2025	16.76	16.94	16.94	17.05	16.72	49.7M
November 21, 2025	16.8	16.72	16.72	17	16.71	39.88M
November 20, 2025	16.68	16.84	16.84	16.93	16.65	31.15M
November 19, 2025	16.63	16.7	16.7	16.73	16.6	17.3M
November 18, 2025	16.71	16.62	16.62	16.78	16.6	24.53M
November 17, 2025	17.08	16.7	16.7	17.08	16.69	49.93M
November 14, 2025	17.02	17.06	17.06	17.18	17.02	27.04M
November 13, 2025	17.15	17.06	17.06	17.21	16.96	40.39M
November 12, 2025	17.15	17.14	17.14	17.31	17.13	38.93M
November 11, 2025	17.11	17.13	17.13	17.14	17.03	24.27M
November 10, 2025	16.97	17.09	17.09	17.22	16.92	47.03M
November 07, 2025	16.96	16.98	16.98	17.03	16.91	29.11M
November 06, 2025	17.01	16.94	16.94	17.09	16.91	45.7M
November 05, 2025	17.04	17.06	17.06	17.23	17	50.8M
November 04, 2025	16.87	17	17	17.07	16.87	51.06M
November 03, 2025	16.81	16.83	16.83	16.9	16.7	41.73M
October 31, 2025	16.87	16.81	16.81	16.92	16.76	39.55M
October 30, 2025	17.08	16.86	16.86	17.15	16.83	62.06M
October 29, 2025	17.54	17.07	17.07	17.69	17	129.8M
October 28, 2025	18.04	18.11	18.11	18.18	17.79	31.41M
October 27, 2025	18.18	17.96	17.96	18.19	17.91	47.41M
October 24, 2025	18.45	18.24	18.24	18.55	18.2	22.02M
October 23, 2025	18.5	18.54	18.54	18.62	18.37	23.25M
October 22, 2025	18.31	18.54	18.54	18.64	18.31	18.18M
October 21, 2025	18.42	18.4	18.4	18.55	18.21	30.08M
October 20, 2025	18.51	18.42	18.42	18.55	18.1	34.44M
October 17, 2025	18.6	18.51	18.51	18.83	18.45	26.66M
October 16, 2025	18.33	18.65	18.65	18.68	18.28	29.65M
October 15, 2025	18.18	18.34	18.34	18.43	18.05	27.02M
October 14, 2025	17.8	18.23	18.23	18.35	17.59	48.07M
October 13, 2025	17.39	17.87	17.87	18.01	17.37	39.51M
October 10, 2025	17.32	17.49	17.49	17.69	17.29	24.26M
October 09, 2025	17.17	17.33	17.33	17.36	17.06	27.72M
September 30, 2025	17.35	17.25	17.25	17.47	17.14	27.97M
September 29, 2025	17.36	17.41	17.41	17.62	17.27	27.37M
September 26, 2025	17.19	17.35	17.35	17.4	17.05	17.78M
September 25, 2025	17.4	17.19	17.19	17.42	17.13	21.84M
September 24, 2025	17.4	17.43	17.43	17.53	17.32	17.49M
September 23, 2025	17.13	17.4	17.4	17.58	17.05	35.73M
September 22, 2025	17.47	17.15	17.15	17.49	17.04	36.73M
September 19, 2025	17.43	17.53	17.53	17.55	17.24	23.94M
September 18, 2025	17.8	17.45	17.45	17.88	17.37	32.24M
September 17, 2025	17.99	17.81	17.81	18.06	17.79	23.37M
September 16, 2025	18.15	17.98	17.98	18.21	17.96	18.75M
September 15, 2025	18.18	18.07	18.07	18.26	18.03	20.5M
September 12, 2025	18.6	18.24	18.24	18.65	18.22	19.49M
September 11, 2025	18.5	18.61	18.61	18.63	18.33	28.43M
September 10, 2025	18.57	18.5	18.5	18.6	18.44	13.87M
September 09, 2025	18.4	18.57	18.57	18.58	18.28	20.37M
September 08, 2025	18.08	18.36	18.36	18.44	18	24.19M
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

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