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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 06, 2026	16.8	16.94	16.94	16.97	16.72	26.89M
March 05, 2026	16.6	16.83	16.83	16.85	16.55	26.72M
March 04, 2026	16.65	16.66	16.66	16.75	16.43	33.52M
March 03, 2026	16.74	16.76	16.76	16.91	16.51	40.16M
March 02, 2026	16.14	16.74	16.74	16.8	16.07	73M
February 27, 2026	16.16	16.17	16.17	16.32	16.14	19.95M
February 26, 2026	16.06	16.19	16.19	16.22	16.03	22.17M
February 25, 2026	16.17	16.06	16.06	16.21	16.02	24.21M
February 24, 2026	16.29	16.15	16.15	16.38	16.13	18.98M
February 13, 2026	16.4	16.28	16.28	16.44	16.26	13.2M
February 12, 2026	16.54	16.36	16.36	16.56	16.33	20.43M
February 11, 2026	16.53	16.54	16.54	16.59	16.45	16.31M
February 10, 2026	16.45	16.53	16.53	16.57	16.43	18.7M
February 09, 2026	16.3	16.47	16.47	16.52	16.19	28.71M
February 06, 2026	16.39	16.36	16.36	16.49	16.26	28.41M
February 05, 2026	16.07	16.37	16.37	16.4	16.06	39.28M
February 04, 2026	15.8	16.06	16.06	16.1	15.8	25.29M
February 03, 2026	16.05	15.82	15.82	16.1	15.76	44.7M
February 02, 2026	16.12	16.08	16.08	16.41	16.05	44.34M
January 30, 2026	16.19	16.12	16.12	16.32	16.11	50.19M
January 29, 2026	15.75	16.15	16.15	16.18	15.75	59.32M
January 28, 2026	15.71	15.78	15.78	16.02	15.65	51.73M
January 27, 2026	15.77	15.74	15.74	15.95	15.71	31.35M
January 26, 2026	15.62	15.77	15.77	15.89	15.59	36.81M
January 23, 2026	15.84	15.68	15.68	15.89	15.61	33.14M
January 22, 2026	15.71	15.86	15.86	16.08	15.69	33.48M
January 21, 2026	15.89	15.72	15.72	16.04	15.72	31.81M
January 20, 2026	15.45	15.94	15.94	15.96	15.42	60.6M
January 19, 2026	15.75	15.46	15.46	15.76	15.37	66.35M
January 16, 2026	15.99	15.76	15.76	16.03	15.74	36.71M
January 15, 2026	16.08	15.99	15.99	16.11	15.98	36.51M
January 14, 2026	16.3	16.1	16.1	16.3	16.1	43.37M
January 13, 2026	16.08	16.29	16.29	16.35	16.07	42.64M
January 12, 2026	16.09	16.09	16.09	16.14	16.05	29.14M
January 09, 2026	16.23	16.12	16.12	16.24	16.07	37.92M
January 08, 2026	16.26	16.23	16.23	16.37	16.19	32.02M
January 07, 2026	16.22	16.26	16.26	16.34	16.16	40.33M
January 06, 2026	16.25	16.22	16.22	16.27	16.11	40M
January 05, 2026	16.11	16.24	16.24	16.26	16.1	27.82M
December 31, 2025	16.11	16.12	16.12	16.17	16.07	23.56M
December 30, 2025	16.13	16.12	16.12	16.18	16.07	29.85M
December 29, 2025	16.35	16.17	16.17	16.35	16.05	46.02M
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

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