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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 13, 2025	19.59	19.42	19.42	19.72	19.42	21.98M
June 12, 2025	19.3	19.57	19.57	19.6	19.27	17.18M
June 11, 2025	19.3	19.25	19.25	19.4	19.22	13.17M
June 10, 2025	19.27	19.31	19.31	19.5	19.23	18.09M
June 09, 2025	19.27	19.27	19.27	19.3	19.01	20.5M
June 06, 2025	19.2	19.27	19.27	19.38	19.15	13.32M
June 05, 2025	19.4	19.14	19.14	19.45	19.12	21.5M
June 04, 2025	19.35	19.36	19.36	19.46	19.18	16.56M
June 03, 2025	19.39	19.31	19.31	19.48	19.2	21.22M
May 30, 2025	19.19	19.39	19.39	19.47	19.16	20.59M
May 29, 2025	19.08	19.16	19.16	19.3	19.01	23.06M
May 28, 2025	18.9	19.05	19.05	19.25	18.85	18.07M
May 27, 2025	18.76	18.92	18.92	18.94	18.75	13.85M
May 26, 2025	18.75	18.71	18.71	18.89	18.63	14.13M
May 23, 2025	18.95	18.75	18.75	19.04	18.72	16.84M
May 22, 2025	18.65	18.95	18.95	18.99	18.6	24.68M
May 21, 2025	18.34	18.64	18.64	18.67	18.32	16.6M
May 20, 2025	18.34	18.31	18.31	18.5	18.24	13.15M
May 19, 2025	18.35	18.28	18.28	18.48	18.26	18.3M
May 16, 2025	18.36	18.31	18.31	18.46	18.22	17.45M
May 15, 2025	18.34	18.4	18.4	18.55	18.33	21.99M
May 14, 2025	18.2	18.36	18.36	18.56	18.03	29.37M
May 13, 2025	17.9	18.22	18.22	18.24	17.81	27.19M
May 12, 2025	17.9	17.85	17.85	18.16	17.78	19.02M
May 09, 2025	17.63	17.95	17.95	17.97	17.6	26.13M
May 08, 2025	17.24	17.65	17.65	17.71	17.22	29.31M
May 07, 2025	16.98	17.28	17.28	17.29	16.98	30.41M
May 06, 2025	17.06	16.91	16.91	17.09	16.82	29.67M
April 30, 2025	17.25	16.98	16.98	17.35	16.98	29.81M
April 29, 2025	17	17.26	17.26	17.37	17	43.74M
April 28, 2025	17.69	17.74	17.74	17.9	17.62	17.59M
April 25, 2025	17.69	17.69	17.69	17.78	17.57	10.78M
April 24, 2025	17.5	17.69	17.69	17.75	17.47	15.36M
April 23, 2025	17.58	17.45	17.45	17.66	17.44	13.51M
April 22, 2025	17.49	17.61	17.61	17.64	17.46	13.32M
April 21, 2025	17.76	17.44	17.44	17.85	17.44	19.81M
April 18, 2025	17.54	17.79	17.79	17.79	17.51	15.42M
April 17, 2025	17.57	17.57	17.57	17.64	17.41	11.95M
April 16, 2025	17.36	17.59	17.59	17.61	17.33	27.82M
April 15, 2025	16.93	17.4	17.4	17.4	16.91	26.01M
April 14, 2025	16.9	16.93	16.93	17.03	16.85	17.31M
April 11, 2025	16.99	16.88	16.88	17.06	16.8	18.39M
April 10, 2025	16.75	17.05	17.05	17.12	16.63	27.58M
April 09, 2025	16.75	16.67	16.67	16.83	16.52	37.09M
April 08, 2025	16.66	16.83	16.83	16.85	16.61	33.58M
April 07, 2025	16.84	16.7	16.7	16.95	16.16	47.08M
April 03, 2025	17.21	17.32	17.32	17.38	17.16	14.32M
April 02, 2025	17.16	17.28	17.28	17.37	17.16	15.16M

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