Bank of Changsha Co., Ltd. (601577.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 7.91 | 8.26 | 7.89 | 8.18 | 8.18 | 25,811,737 |
| 27 June 2024 | 7.86 | 8.01 | 7.82 | 7.92 | 7.92 | 18,520,100 |
| 26 June 2024 | 7.86 | 7.91 | 7.81 | 7.86 | 7.86 | 11,477,000 |
| 25 June 2024 | 7.84 | 7.93 | 7.83 | 7.88 | 7.88 | 13,644,169 |
| 24 June 2024 | 7.94 | 7.94 | 7.75 | 7.83 | 7.83 | 13,893,200 |
| 21 June 2024 | 7.90 | 7.98 | 7.85 | 7.89 | 7.89 | 11,609,953 |
| 20 June 2024 | 8.00 | 8.02 | 7.85 | 7.86 | 7.86 | 14,358,322 |
| 19 June 2024 | 7.99 | 8.05 | 7.94 | 7.98 | 7.98 | 10,785,888 |
| 18 June 2024 | 7.98 | 8.03 | 7.90 | 7.97 | 7.97 | 11,624,436 |
| 17 June 2024 | 8.10 | 8.19 | 7.93 | 7.96 | 7.96 | 15,852,487 |
| 14 June 2024 | 8.04 | 8.16 | 7.93 | 8.11 | 8.11 | 22,362,771 |
| 13 June 2024 | 8.16 | 8.22 | 7.96 | 8.01 | 8.01 | 15,852,501 |
| 12 June 2024 | 8.16 | 8.18 | 8.00 | 8.13 | 8.13 | 15,434,710 |
| 11 June 2024 | 8.32 | 8.37 | 8.14 | 8.16 | 8.16 | 17,503,547 |
| 07 June 2024 | 8.29 | 8.35 | 8.25 | 8.33 | 8.33 | 14,859,616 |
| 06 June 2024 | 8.34 | 8.39 | 8.22 | 8.26 | 8.26 | 19,568,301 |
| 05 June 2024 | 8.58 | 8.58 | 8.23 | 8.32 | 8.32 | 26,308,800 |
| 04 June 2024 | 8.43 | 8.58 | 8.39 | 8.56 | 8.56 | 20,757,093 |
| 03 June 2024 | 8.56 | 8.61 | 8.33 | 8.44 | 8.44 | 23,175,200 |
| 31 May 2024 | 8.63 | 8.66 | 8.56 | 8.59 | 8.59 | 16,284,708 |
| 30 May 2024 | 8.61 | 8.77 | 8.56 | 8.62 | 8.62 | 24,560,139 |
| 29 May 2024 | 8.61 | 8.74 | 8.56 | 8.60 | 8.60 | 16,177,167 |
| 28 May 2024 | 8.70 | 8.74 | 8.57 | 8.64 | 8.64 | 16,404,000 |
| 27 May 2024 | 8.60 | 8.74 | 8.58 | 8.70 | 8.70 | 20,620,609 |
| 24 May 2024 | 8.58 | 8.80 | 8.56 | 8.59 | 8.59 | 22,531,690 |
| 23 May 2024 | 8.61 | 8.73 | 8.54 | 8.61 | 8.61 | 18,022,467 |
| 22 May 2024 | 8.59 | 8.75 | 8.57 | 8.63 | 8.63 | 23,222,600 |
| 21 May 2024 | 8.47 | 8.62 | 8.46 | 8.58 | 8.58 | 21,403,883 |
| 20 May 2024 | 8.58 | 8.63 | 8.48 | 8.49 | 8.49 | 24,438,121 |
| 17 May 2024 | 8.52 | 8.62 | 8.43 | 8.59 | 8.59 | 22,262,351 |
| 16 May 2024 | 8.37 | 8.57 | 8.35 | 8.51 | 8.51 | 23,881,597 |
| 15 May 2024 | 8.30 | 8.41 | 8.28 | 8.37 | 8.37 | 13,561,949 |
| 14 May 2024 | 8.35 | 8.42 | 8.30 | 8.32 | 8.32 | 17,498,828 |
| 13 May 2024 | 8.21 | 8.40 | 8.18 | 8.38 | 8.38 | 19,216,226 |
| 10 May 2024 | 8.22 | 8.29 | 8.18 | 8.27 | 8.27 | 13,545,490 |
| 09 May 2024 | 8.14 | 8.27 | 8.12 | 8.21 | 8.21 | 14,782,456 |
| 08 May 2024 | 8.15 | 8.20 | 8.11 | 8.12 | 8.12 | 13,830,164 |
| 07 May 2024 | 8.28 | 8.28 | 8.09 | 8.17 | 8.17 | 13,372,835 |
| 06 May 2024 | 8.23 | 8.28 | 8.13 | 8.19 | 8.19 | 23,883,686 |
| 30 Apr 2024 | 8.03 | 8.23 | 8.00 | 8.16 | 8.16 | 22,673,264 |
| 29 Apr 2024 | 7.77 | 8.07 | 7.76 | 8.04 | 8.04 | 36,050,765 |
| 26 Apr 2024 | 8.13 | 8.15 | 7.81 | 7.85 | 7.85 | 46,684,441 |
| 25 Apr 2024 | 8.00 | 8.22 | 7.98 | 8.21 | 8.21 | 21,375,696 |
| 24 Apr 2024 | 8.13 | 8.13 | 7.98 | 8.05 | 8.05 | 17,880,683 |
| 23 Apr 2024 | 8.14 | 8.20 | 8.10 | 8.11 | 8.11 | 16,160,600 |
| 22 Apr 2024 | 8.20 | 8.30 | 8.10 | 8.13 | 8.13 | 17,982,063 |
| 19 Apr 2024 | 8.21 | 8.29 | 8.15 | 8.18 | 8.18 | 20,119,736 |
| 18 Apr 2024 | 8.07 | 8.40 | 8.06 | 8.21 | 8.21 | 29,911,651 |
| 17 Apr 2024 | 7.94 | 8.11 | 7.84 | 8.11 | 8.11 | 25,352,574 |
| 16 Apr 2024 | 7.97 | 8.00 | 7.88 | 7.91 | 7.91 | 22,646,260 |
| 15 Apr 2024 | 7.81 | 7.99 | 7.78 | 7.97 | 7.97 | 20,467,847 |
| 12 Apr 2024 | 7.86 | 7.93 | 7.80 | 7.81 | 7.81 | 11,540,526 |
| 11 Apr 2024 | 7.86 | 7.93 | 7.81 | 7.89 | 7.89 | 15,806,200 |
| 10 Apr 2024 | 7.92 | 8.00 | 7.87 | 7.91 | 7.91 | 14,174,663 |
| 09 Apr 2024 | 7.96 | 8.04 | 7.92 | 7.93 | 7.93 | 10,756,945 |
| 08 Apr 2024 | 7.87 | 8.01 | 7.80 | 7.97 | 7.97 | 18,940,911 |
| 03 Apr 2024 | 7.94 | 7.95 | 7.82 | 7.89 | 7.89 | 13,449,534 |
| 02 Apr 2024 | 7.81 | 7.93 | 7.80 | 7.90 | 7.90 | 14,266,318 |
| 01 Apr 2024 | 7.78 | 7.85 | 7.76 | 7.83 | 7.83 | 15,204,319 |
| 29 Mar 2024 | 7.68 | 7.77 | 7.68 | 7.75 | 7.75 | 8,830,218 |
| 28 Mar 2024 | 7.83 | 7.84 | 7.68 | 7.71 | 7.71 | 22,422,834 |
| 27 Mar 2024 | 7.80 | 7.91 | 7.80 | 7.85 | 7.85 | 17,911,650 |
| 26 Mar 2024 | 7.76 | 7.84 | 7.73 | 7.83 | 7.83 | 20,354,318 |
| 25 Mar 2024 | 7.62 | 7.79 | 7.62 | 7.76 | 7.76 | 20,085,306 |
| 22 Mar 2024 | 7.75 | 7.77 | 7.62 | 7.66 | 7.66 | 18,150,721 |
| 21 Mar 2024 | 7.66 | 7.79 | 7.64 | 7.77 | 7.77 | 18,619,983 |
| 20 Mar 2024 | 7.64 | 7.69 | 7.58 | 7.67 | 7.67 | 11,313,250 |
| 19 Mar 2024 | 7.70 | 7.71 | 7.61 | 7.61 | 7.61 | 10,759,000 |
| 18 Mar 2024 | 7.69 | 7.73 | 7.64 | 7.71 | 7.71 | 14,711,282 |
| 15 Mar 2024 | 7.59 | 7.73 | 7.58 | 7.72 | 7.72 | 23,022,647 |
| 14 Mar 2024 | 7.51 | 7.63 | 7.51 | 7.55 | 7.55 | 18,042,836 |
| 13 Mar 2024 | 7.63 | 7.66 | 7.50 | 7.54 | 7.54 | 14,703,383 |
| 12 Mar 2024 | 7.73 | 7.73 | 7.61 | 7.64 | 7.64 | 18,085,263 |
| 11 Mar 2024 | 7.75 | 7.80 | 7.67 | 7.74 | 7.74 | 17,545,750 |
| 08 Mar 2024 | 7.67 | 7.77 | 7.65 | 7.76 | 7.76 | 18,065,997 |
| 07 Mar 2024 | 7.65 | 7.79 | 7.65 | 7.69 | 7.69 | 18,668,802 |
| 06 Mar 2024 | 7.70 | 7.76 | 7.64 | 7.65 | 7.65 | 13,714,301 |
| 05 Mar 2024 | 7.55 | 7.73 | 7.54 | 7.71 | 7.71 | 17,701,416 |
| 04 Mar 2024 | 7.68 | 7.71 | 7.53 | 7.56 | 7.56 | 17,221,406 |
| 01 Mar 2024 | 7.77 | 7.79 | 7.68 | 7.70 | 7.70 | 13,130,100 |
| 29 Feb 2024 | 7.67 | 7.79 | 7.64 | 7.79 | 7.79 | 19,467,100 |
| 28 Feb 2024 | 7.67 | 7.77 | 7.62 | 7.67 | 7.67 | 20,137,600 |
| 27 Feb 2024 | 7.62 | 7.71 | 7.59 | 7.70 | 7.70 | 15,206,398 |
| 26 Feb 2024 | 7.81 | 7.82 | 7.63 | 7.64 | 7.64 | 22,990,940 |
| 23 Feb 2024 | 7.84 | 8.00 | 7.82 | 7.85 | 7.85 | 21,604,212 |
| 22 Feb 2024 | 7.83 | 7.89 | 7.77 | 7.87 | 7.87 | 22,526,673 |
| 21 Feb 2024 | 7.66 | 8.04 | 7.64 | 7.85 | 7.85 | 31,955,889 |
| 20 Feb 2024 | 7.61 | 7.72 | 7.59 | 7.71 | 7.71 | 25,483,364 |
| 19 Feb 2024 | 7.82 | 7.82 | 7.58 | 7.64 | 7.64 | 38,597,701 |
| 08 Feb 2024 | 7.72 | 8.12 | 7.70 | 7.75 | 7.75 | 48,048,702 |
| 07 Feb 2024 | 7.35 | 7.85 | 7.34 | 7.79 | 7.79 | 54,008,458 |
| 06 Feb 2024 | 7.10 | 7.42 | 7.06 | 7.40 | 7.40 | 37,842,855 |
| 05 Feb 2024 | 7.10 | 7.24 | 6.96 | 7.14 | 7.14 | 38,387,153 |
| 02 Feb 2024 | 7.18 | 7.30 | 6.90 | 7.13 | 7.13 | 27,292,454 |
| 01 Feb 2024 | 7.15 | 7.26 | 7.11 | 7.16 | 7.16 | 19,365,683 |
| 31 Jan 2024 | 7.16 | 7.27 | 7.12 | 7.16 | 7.16 | 18,424,019 |
| 30 Jan 2024 | 7.27 | 7.31 | 7.14 | 7.16 | 7.16 | 21,766,592 |
| 29 Jan 2024 | 7.34 | 7.42 | 7.27 | 7.30 | 7.30 | 25,053,874 |
| 26 Jan 2024 | 7.16 | 7.37 | 7.15 | 7.31 | 7.31 | 27,450,553 |
| 25 Jan 2024 | 7.09 | 7.17 | 7.07 | 7.16 | 7.16 | 23,642,795 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.