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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2025	16.42	16.37	16.37	16.43	16.35	17.87M
December 25, 2025	16.45	16.43	16.43	16.53	16.4	14.75M
December 24, 2025	16.5	16.44	16.44	16.53	16.38	15.37M
December 23, 2025	16.55	16.5	16.5	16.64	16.49	17.8M
December 22, 2025	16.64	16.53	16.53	16.64	16.5	20.02M
December 19, 2025	16.57	16.64	16.64	16.68	16.51	22.31M
December 18, 2025	16.4	16.64	16.64	16.66	16.38	24.4M
December 17, 2025	16.46	16.42	16.42	16.47	16.3	22.86M
December 16, 2025	16.51	16.45	16.45	16.7	16.38	24.3M
December 15, 2025	16.34	16.54	16.54	16.61	16.33	40.67M
December 12, 2025	16.46	16.35	16.35	16.54	16.34	39.09M
December 11, 2025	16.5	16.43	16.43	16.6	16.43	24.17M
December 10, 2025	16.75	16.52	16.52	16.82	16.4	34.28M
December 09, 2025	16.81	16.74	16.74	16.91	16.74	21.51M
December 08, 2025	16.95	16.82	16.82	17	16.79	34.02M
December 05, 2025	17.1	16.95	16.95	17.2	16.87	28.5M
December 04, 2025	17.17	17.14	17.14	17.2	17.07	17.11M
December 03, 2025	17.21	17.19	17.19	17.3	17.15	23.57M
December 02, 2025	17.16	17.21	17.21	17.25	17.1	17.66M
December 01, 2025	16.88	17.17	17.17	17.18	16.88	46.68M
November 28, 2025	16.97	16.87	16.87	17	16.85	22.35M
November 27, 2025	16.8	17.01	17.01	17.09	16.74	39.41M
November 26, 2025	16.89	16.82	16.82	16.96	16.76	35.47M
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

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