Canada markets open in 7 hours 56 minutes

Bank of Communications Co., Ltd. (601328.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
7.57-0.20 (-2.58%)
As of 01:19PM CST. Market open.
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 20247.777.827.557.577.57113,553,918
Jul 04, 2024------
Jul 03, 20247.647.727.537.627.62123,842,056
Jul 02, 20247.537.677.527.647.64115,771,192
Jul 01, 20247.487.607.477.547.54105,385,569
Jun 28, 20247.437.517.427.477.47126,964,032
Jun 27, 20247.357.487.277.447.44173,692,745
Jun 26, 20247.307.367.287.337.33135,173,762
Jun 25, 20247.277.347.257.287.28153,160,965
Jun 24, 20247.217.317.187.277.27163,612,601
Jun 21, 20247.197.247.157.217.21146,230,206
Jun 20, 20247.157.217.117.187.18130,225,733
Jun 19, 20246.947.156.937.157.15189,104,301
Jun 18, 20246.846.966.756.946.94180,673,625
Jun 17, 20246.786.916.756.876.87239,407,635
Jun 14, 20247.047.066.736.806.80559,351,493
Jun 13, 20247.137.157.037.047.04147,093,505
Jun 12, 20247.147.156.997.137.13156,846,329
Jun 11, 20247.367.387.107.157.15194,636,106
Jun 07, 20247.187.377.177.367.36175,700,222
Jun 06, 20247.207.247.177.187.18110,827,036
Jun 05, 20247.207.247.177.217.21106,808,251
Jun 04, 20247.107.237.087.217.21151,230,127
Jun 03, 20247.087.157.047.097.09138,120,345
May 31, 20247.017.096.987.057.05103,428,595
May 30, 20247.077.096.976.986.9894,936,857
May 29, 20247.087.137.057.087.0888,148,262
May 28, 20247.117.167.067.097.0979,485,478
May 27, 20247.037.127.037.107.1088,202,846
May 24, 20247.087.127.027.037.0384,699,481
May 23, 20247.097.127.047.077.0772,861,590
May 22, 20247.047.127.027.097.0988,786,146
May 21, 20246.987.056.967.047.0484,059,177
May 20, 20247.037.146.986.996.99147,038,987
May 17, 20246.977.036.937.037.0399,582,684
May 16, 20246.926.986.896.976.9791,614,337
May 15, 20246.926.956.886.916.9148,097,121
May 14, 20246.997.006.906.936.93104,869,553
May 13, 20246.957.006.896.996.9997,756,393
May 10, 20246.896.966.876.946.9497,772,929
May 09, 20246.916.946.866.896.8983,303,737
May 08, 20246.816.956.806.936.93126,573,290
May 07, 20246.796.846.756.836.83109,127,751
May 06, 20246.926.966.776.796.79169,940,517
Apr 30, 20246.816.946.816.886.88133,889,242
Apr 29, 20246.856.886.786.806.80162,088,448
Apr 26, 20246.927.006.836.856.85122,676,667
Apr 25, 20246.926.966.846.946.9479,083,596
Apr 24, 20246.956.966.886.916.9178,370,123
Apr 23, 20246.857.006.816.926.92147,682,342
Apr 22, 20246.947.046.806.846.84149,144,278
Apr 19, 20246.816.946.816.906.90114,685,913
Apr 18, 20246.766.956.756.856.85156,427,437
Apr 17, 20246.686.786.616.766.76131,352,480
Apr 16, 20246.666.766.636.706.70155,782,782
Apr 15, 20246.546.696.546.686.68129,419,472
Apr 12, 20246.566.596.516.556.5599,531,376
Apr 11, 20246.536.606.496.576.5781,690,164
Apr 10, 20246.506.606.506.576.5793,157,456
Apr 09, 20246.566.586.496.516.5195,842,700
Apr 08, 20246.506.576.466.556.55100,181,851
Apr 03, 20246.496.556.466.516.5195,953,801
Apr 02, 20246.476.536.456.506.50105,757,264
Apr 01, 20246.356.496.336.486.48132,990,991
Mar 29, 20246.246.376.246.346.3478,682,542
Mar 28, 20246.416.416.236.256.25218,772,848
Mar 27, 20246.356.486.346.436.43145,661,624
Mar 26, 20246.316.356.276.356.35108,412,471
Mar 25, 20246.226.326.226.286.28113,099,915
Mar 22, 20246.236.256.186.246.2484,688,364
Mar 21, 20246.226.256.186.226.2272,355,609
Mar 20, 20246.126.216.106.216.2195,567,787
Mar 19, 20246.186.196.126.136.1376,353,489
Mar 18, 20246.186.226.166.186.1885,269,569
Mar 15, 20246.206.216.176.196.1969,179,632
Mar 14, 20246.196.266.186.196.1975,666,858
Mar 13, 20246.216.226.176.206.2084,805,082
Mar 12, 20246.346.346.206.226.22134,566,789
Mar 11, 20246.366.396.316.346.3485,582,133
Mar 08, 20246.366.416.336.356.3565,397,525
Mar 07, 20246.326.386.316.376.3788,851,663
Mar 06, 20246.416.466.326.326.32103,096,900
Mar 05, 20246.276.436.256.406.40151,239,018
Mar 04, 20246.316.326.236.266.26118,811,702
Mar 01, 20246.266.336.246.326.32108,811,400
Feb 29, 20246.266.306.236.276.27119,263,267
Feb 28, 20246.256.326.196.266.26133,167,128
Feb 27, 20246.276.376.266.296.2994,001,924
Feb 26, 20246.486.496.286.296.29127,817,751
Feb 23, 20246.416.536.406.496.49123,867,823
Feb 22, 20246.436.436.366.406.4098,117,681
Feb 21, 20246.326.466.316.416.41156,462,510
Feb 20, 20246.286.386.226.356.35135,302,874
Feb 19, 20246.016.256.006.256.25260,113,495
Feb 08, 20246.056.065.916.016.01232,234,201
Feb 07, 20246.196.205.936.086.08316,461,064
Feb 06, 20246.156.256.146.196.19240,545,806
Feb 05, 20246.046.176.036.156.15302,324,353
Feb 02, 20245.996.085.956.036.03211,899,221
Feb 01, 20246.006.025.965.985.98138,547,123
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...