Shanghai Rural Commercial Bank Co., Ltd. (601825.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
As of 01:41PM CST. Market open.
Time period:
06 June 2023 - 06 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 June 2024 | 7.13 | 7.19 | 7.01 | 7.10 | 7.10 | 32,756,466 |
| 05 June 2024 | 7.34 | 7.37 | 7.09 | 7.11 | 7.11 | 58,305,922 |
| 04 June 2024 | 7.30 | 7.50 | 7.21 | 7.35 | 7.35 | 77,329,673 |
| 03 June 2024 | 7.70 | 7.70 | 7.11 | 7.32 | 7.32 | 161,059,829 |
| 31 May 2024 | 7.97 | 7.99 | 7.82 | 7.90 | 7.90 | 26,526,363 |
| 30 May 2024 | 8.05 | 8.18 | 7.89 | 7.95 | 7.95 | 33,981,418 |
| 29 May 2024 | 8.11 | 8.16 | 8.00 | 8.08 | 8.08 | 16,850,800 |
| 28 May 2024 | 8.20 | 8.25 | 8.07 | 8.14 | 8.14 | 21,771,110 |
| 27 May 2024 | 8.00 | 8.22 | 7.96 | 8.20 | 8.20 | 32,184,791 |
| 24 May 2024 | 8.00 | 8.15 | 7.96 | 8.00 | 8.00 | 22,239,488 |
| 23 May 2024 | 7.90 | 8.04 | 7.88 | 8.01 | 8.01 | 21,222,198 |
| 22 May 2024 | 7.85 | 8.05 | 7.79 | 7.95 | 7.95 | 31,587,786 |
| 21 May 2024 | 7.55 | 7.88 | 7.53 | 7.85 | 7.85 | 34,432,519 |
| 20 May 2024 | 7.67 | 7.80 | 7.47 | 7.55 | 7.55 | 26,735,457 |
| 17 May 2024 | 7.67 | 7.74 | 7.58 | 7.74 | 7.74 | 19,688,124 |
| 16 May 2024 | 7.56 | 7.69 | 7.54 | 7.63 | 7.63 | 20,538,807 |
| 15 May 2024 | 7.65 | 7.66 | 7.54 | 7.59 | 7.59 | 14,355,383 |
| 14 May 2024 | 7.55 | 7.69 | 7.50 | 7.65 | 7.65 | 22,039,177 |
| 13 May 2024 | 7.45 | 7.56 | 7.42 | 7.55 | 7.55 | 27,159,203 |
| 10 May 2024 | 7.28 | 7.58 | 7.25 | 7.50 | 7.50 | 43,503,825 |
| 09 May 2024 | 7.13 | 7.30 | 7.12 | 7.29 | 7.29 | 29,807,267 |
| 08 May 2024 | 7.03 | 7.21 | 6.99 | 7.16 | 7.16 | 46,321,710 |
| 07 May 2024 | 6.92 | 7.04 | 6.83 | 7.03 | 7.03 | 32,865,884 |
| 06 May 2024 | 6.84 | 6.94 | 6.74 | 6.91 | 6.91 | 27,270,473 |
| 30 Apr 2024 | 6.74 | 6.85 | 6.69 | 6.76 | 6.76 | 22,098,000 |
| 29 Apr 2024 | 6.57 | 6.77 | 6.51 | 6.75 | 6.75 | 47,596,100 |
| 26 Apr 2024 | 6.98 | 6.98 | 6.45 | 6.61 | 6.61 | 80,815,434 |
| 25 Apr 2024 | 6.96 | 7.10 | 6.95 | 7.07 | 7.07 | 19,775,845 |
| 24 Apr 2024 | 6.89 | 6.99 | 6.86 | 6.98 | 6.98 | 17,975,117 |
| 23 Apr 2024 | 6.91 | 6.99 | 6.83 | 6.89 | 6.89 | 18,544,453 |
| 22 Apr 2024 | 7.00 | 7.04 | 6.90 | 6.90 | 6.90 | 21,266,755 |
| 19 Apr 2024 | 7.04 | 7.07 | 6.94 | 6.96 | 6.96 | 22,463,858 |
| 18 Apr 2024 | 7.05 | 7.14 | 7.03 | 7.04 | 7.04 | 33,843,636 |
| 17 Apr 2024 | 6.89 | 7.05 | 6.87 | 7.05 | 7.05 | 28,226,949 |
| 16 Apr 2024 | 6.90 | 6.98 | 6.84 | 6.90 | 6.90 | 25,091,965 |
| 15 Apr 2024 | 6.88 | 7.01 | 6.82 | 6.92 | 6.92 | 25,845,933 |
| 12 Apr 2024 | 6.92 | 6.96 | 6.85 | 6.85 | 6.85 | 14,229,072 |
| 11 Apr 2024 | 6.87 | 6.95 | 6.83 | 6.91 | 6.91 | 14,213,158 |
| 10 Apr 2024 | 6.91 | 6.97 | 6.86 | 6.90 | 6.90 | 15,730,856 |
| 09 Apr 2024 | 6.85 | 6.94 | 6.83 | 6.91 | 6.91 | 19,675,398 |
| 08 Apr 2024 | 6.90 | 6.93 | 6.83 | 6.86 | 6.86 | 17,489,295 |
| 03 Apr 2024 | 6.93 | 6.97 | 6.84 | 6.89 | 6.89 | 20,463,700 |
| 02 Apr 2024 | 6.92 | 6.97 | 6.88 | 6.94 | 6.94 | 26,577,011 |
| 01 Apr 2024 | 6.79 | 6.93 | 6.79 | 6.93 | 6.93 | 32,961,165 |
| 29 Mar 2024 | 6.60 | 6.75 | 6.57 | 6.77 | 6.77 | 17,106,054 |
| 28 Mar 2024 | 6.70 | 6.71 | 6.56 | 6.61 | 6.61 | 31,377,551 |
| 27 Mar 2024 | 6.73 | 6.75 | 6.67 | 6.68 | 6.68 | 33,282,564 |
| 26 Mar 2024 | 6.60 | 6.72 | 6.59 | 6.71 | 6.71 | 30,402,582 |
| 25 Mar 2024 | 6.63 | 6.71 | 6.58 | 6.60 | 6.60 | 24,274,481 |
| 22 Mar 2024 | 6.62 | 6.67 | 6.53 | 6.65 | 6.65 | 30,409,668 |
| 21 Mar 2024 | 6.42 | 6.65 | 6.42 | 6.64 | 6.64 | 56,821,397 |
| 20 Mar 2024 | 6.33 | 6.44 | 6.30 | 6.43 | 6.43 | 25,218,655 |
| 19 Mar 2024 | 6.33 | 6.37 | 6.32 | 6.34 | 6.34 | 13,334,060 |
| 18 Mar 2024 | 6.31 | 6.36 | 6.30 | 6.36 | 6.36 | 14,133,424 |
| 15 Mar 2024 | 6.32 | 6.37 | 6.26 | 6.36 | 6.36 | 20,940,979 |
| 14 Mar 2024 | 6.25 | 6.34 | 6.23 | 6.32 | 6.32 | 19,088,095 |
| 13 Mar 2024 | 6.34 | 6.35 | 6.23 | 6.25 | 6.25 | 26,666,500 |
| 12 Mar 2024 | 6.36 | 6.38 | 6.31 | 6.34 | 6.34 | 20,036,244 |
| 11 Mar 2024 | 6.42 | 6.45 | 6.30 | 6.37 | 6.37 | 26,069,111 |
| 08 Mar 2024 | 6.42 | 6.47 | 6.41 | 6.45 | 6.45 | 21,895,236 |
| 07 Mar 2024 | 6.38 | 6.47 | 6.33 | 6.43 | 6.43 | 24,017,000 |
| 06 Mar 2024 | 6.41 | 6.44 | 6.35 | 6.36 | 6.36 | 19,589,353 |
| 05 Mar 2024 | 6.32 | 6.42 | 6.30 | 6.41 | 6.41 | 23,942,146 |
| 04 Mar 2024 | 6.36 | 6.36 | 6.29 | 6.34 | 6.34 | 18,930,681 |
| 01 Mar 2024 | 6.43 | 6.44 | 6.34 | 6.39 | 6.39 | 24,071,479 |
| 29 Feb 2024 | 6.28 | 6.46 | 6.26 | 6.45 | 6.45 | 32,806,310 |
| 28 Feb 2024 | 6.34 | 6.40 | 6.26 | 6.29 | 6.29 | 28,612,055 |
| 27 Feb 2024 | 6.35 | 6.43 | 6.32 | 6.36 | 6.36 | 24,646,451 |
| 26 Feb 2024 | 6.48 | 6.50 | 6.35 | 6.38 | 6.38 | 25,989,253 |
| 23 Feb 2024 | 6.50 | 6.60 | 6.48 | 6.51 | 6.51 | 23,646,654 |
| 22 Feb 2024 | 6.42 | 6.50 | 6.41 | 6.49 | 6.49 | 26,296,353 |
| 21 Feb 2024 | 6.35 | 6.61 | 6.32 | 6.45 | 6.45 | 46,908,807 |
| 20 Feb 2024 | 6.37 | 6.39 | 6.29 | 6.36 | 6.36 | 31,393,998 |
| 19 Feb 2024 | 6.11 | 6.38 | 6.08 | 6.38 | 6.38 | 62,209,637 |
| 08 Feb 2024 | 6.04 | 6.11 | 5.93 | 6.10 | 6.10 | 65,338,707 |
| 07 Feb 2024 | 6.25 | 6.26 | 5.95 | 6.06 | 6.06 | 90,996,494 |
| 06 Feb 2024 | 6.15 | 6.28 | 6.09 | 6.24 | 6.24 | 42,112,311 |
| 05 Feb 2024 | 6.17 | 6.27 | 6.06 | 6.13 | 6.13 | 42,782,299 |
| 02 Feb 2024 | 6.28 | 6.32 | 6.07 | 6.20 | 6.20 | 35,807,062 |
| 01 Feb 2024 | 6.30 | 6.40 | 6.23 | 6.29 | 6.29 | 25,993,265 |
| 31 Jan 2024 | 6.33 | 6.40 | 6.27 | 6.32 | 6.32 | 25,689,090 |
| 30 Jan 2024 | 6.47 | 6.50 | 6.36 | 6.38 | 6.38 | 36,650,551 |
| 29 Jan 2024 | 6.42 | 6.63 | 6.39 | 6.50 | 6.50 | 54,705,930 |
| 26 Jan 2024 | 6.30 | 6.49 | 6.28 | 6.39 | 6.39 | 43,435,963 |
| 25 Jan 2024 | 6.26 | 6.38 | 6.24 | 6.32 | 6.32 | 34,479,489 |
| 24 Jan 2024 | 6.26 | 6.28 | 6.17 | 6.26 | 6.26 | 29,622,685 |
| 23 Jan 2024 | 6.16 | 6.25 | 6.13 | 6.21 | 6.21 | 37,116,968 |
| 22 Jan 2024 | 6.30 | 6.33 | 6.10 | 6.14 | 6.14 | 37,053,087 |
| 19 Jan 2024 | 6.34 | 6.35 | 6.22 | 6.30 | 6.30 | 36,552,257 |
| 18 Jan 2024 | 6.31 | 6.36 | 6.16 | 6.32 | 6.32 | 70,043,531 |
| 17 Jan 2024 | 6.65 | 6.66 | 6.39 | 6.40 | 6.40 | 81,723,121 |
| 16 Jan 2024 | 6.40 | 6.70 | 6.38 | 6.65 | 6.65 | 95,566,746 |
| 15 Jan 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - |
| 12 Jan 2024 | 6.20 | 6.35 | 6.18 | 6.31 | 6.31 | 57,110,050 |
| 11 Jan 2024 | 6.05 | 6.22 | 6.01 | 6.21 | 6.21 | 66,254,044 |
| 10 Jan 2024 | 6.05 | 6.07 | 6.01 | 6.06 | 6.06 | 23,960,762 |
| 09 Jan 2024 | 5.97 | 6.05 | 5.94 | 6.04 | 6.04 | 26,477,809 |
| 08 Jan 2024 | 5.96 | 6.01 | 5.93 | 5.99 | 5.99 | 29,487,427 |
| 05 Jan 2024 | 5.87 | 5.98 | 5.84 | 5.97 | 5.97 | 42,652,699 |
| 04 Jan 2024 | 5.82 | 5.89 | 5.80 | 5.87 | 5.87 | 22,712,191 |
| *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.