Bank of Shanghai Co., Ltd. Class A 601229
SSE · China · Finance
CNY 9.75+0.20 (+2.09%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 9.75 | +2.09% | CNY 9.56 | CNY 9.76 | CNY 9.55 | 57.76M |
| 2026-09-29 | CNY 9.55 | +0.42% | CNY 9.55 | CNY 9.60 | CNY 9.48 | 33.20M |
| 2026-09-28 | CNY 9.51 | 0.00% | CNY 9.53 | CNY 9.61 | CNY 9.48 | 50.42M |
| 2026-09-24 | CNY 9.51 | +0.42% | CNY 9.47 | CNY 9.58 | CNY 9.43 | 37.70M |
| 2026-09-23 | CNY 9.47 | -0.63% | CNY 9.52 | CNY 9.57 | CNY 9.43 | 34.37M |
| 2026-09-22 | CNY 9.53 | -0.10% | CNY 9.54 | CNY 9.56 | CNY 9.48 | 36.79M |
| 2026-09-21 | CNY 9.54 | -0.21% | CNY 9.55 | CNY 9.59 | CNY 9.48 | 35.41M |
| 2026-09-18 | CNY 9.56 | -0.31% | CNY 9.58 | CNY 9.69 | CNY 9.56 | 38.58M |
| 2026-09-17 | CNY 9.59 | -0.21% | CNY 9.58 | CNY 9.72 | CNY 9.53 | 40.17M |
| 2026-09-16 | CNY 9.61 | -0.62% | CNY 9.67 | CNY 9.72 | CNY 9.55 | 38.09M |
| 2026-09-15 | CNY 9.67 | -1.02% | CNY 9.75 | CNY 9.79 | CNY 9.64 | 44.81M |
| 2026-09-14 | CNY 9.77 | +0.51% | CNY 9.70 | CNY 9.87 | CNY 9.70 | 47.31M |
| 2026-09-11 | CNY 9.72 | -0.72% | CNY 9.79 | CNY 9.85 | CNY 9.70 | 43.89M |
| 2026-09-10 | CNY 9.79 | +2.09% | CNY 9.61 | CNY 9.79 | CNY 9.57 | 62.92M |
| 2026-09-09 | CNY 9.59 | +0.42% | CNY 9.55 | CNY 9.68 | CNY 9.53 | 34.12M |
| 2026-09-08 | CNY 9.55 | +0.74% | CNY 9.45 | CNY 9.60 | CNY 9.44 | 49.60M |
| 2026-09-07 | CNY 9.48 | -1.35% | CNY 9.62 | CNY 9.65 | CNY 9.43 | 60.01M |
| 2026-09-04 | CNY 9.61 | +0.10% | CNY 9.60 | CNY 9.67 | CNY 9.58 | 40.53M |
| 2026-09-03 | CNY 9.60 | -0.31% | CNY 9.61 | CNY 9.77 | CNY 9.59 | 49.76M |
| 2026-09-02 | CNY 9.63 | -0.52% | CNY 9.70 | CNY 9.76 | CNY 9.62 | 43.40M |
| 2026-09-01 | CNY 9.68 | +2.11% | CNY 9.47 | CNY 9.71 | CNY 9.43 | 93.53M |
| 2026-08-31 | CNY 9.48 | +1.94% | CNY 9.30 | CNY 9.48 | CNY 9.27 | 94.06M |
| 2026-08-28 | CNY 9.30 | -2.62% | CNY 9.48 | CNY 9.49 | CNY 9.23 | 141.10M |
| 2026-08-27 | CNY 9.55 | -1.75% | CNY 9.69 | CNY 9.74 | CNY 9.52 | 71.82M |
| 2026-08-26 | CNY 9.72 | 0.00% | CNY 9.71 | CNY 9.80 | CNY 9.67 | 47.85M |
| 2026-08-25 | CNY 9.72 | -1.52% | CNY 9.92 | CNY 9.95 | CNY 9.69 | 60.86M |
| 2026-08-24 | CNY 9.87 | +1.33% | CNY 9.73 | CNY 9.97 | CNY 9.71 | 72.57M |
| 2026-08-21 | CNY 9.74 | -1.02% | CNY 9.85 | CNY 9.89 | CNY 9.72 | 38.60M |
| 2026-08-20 | CNY 9.84 | +0.82% | CNY 9.70 | CNY 9.85 | CNY 9.68 | 76.56M |
| 2026-08-19 | CNY 9.76 | +2.41% | CNY 9.58 | CNY 9.78 | CNY 9.53 | 126.40M |
| 2026-08-18 | CNY 9.53 | +1.06% | CNY 9.43 | CNY 9.57 | CNY 9.43 | 64.52M |
| 2026-08-17 | CNY 9.43 | +0.11% | CNY 9.40 | CNY 9.48 | CNY 9.35 | 64.45M |
| 2026-08-14 | CNY 9.42 | +1.18% | CNY 9.28 | CNY 9.53 | CNY 9.28 | 83.13M |
| 2026-08-13 | CNY 9.31 | +0.43% | CNY 9.25 | CNY 9.35 | CNY 9.25 | 45.16M |
| 2026-08-12 | CNY 9.27 | +0.43% | CNY 9.24 | CNY 9.32 | CNY 9.18 | 49.53M |
| 2026-08-11 | CNY 9.23 | -0.43% | CNY 9.27 | CNY 9.36 | CNY 9.22 | 40.80M |
| 2026-08-10 | CNY 9.27 | +0.65% | CNY 9.20 | CNY 9.34 | CNY 9.19 | 53.05M |
| 2026-08-07 | CNY 9.21 | -0.97% | CNY 9.29 | CNY 9.32 | CNY 9.14 | 53.25M |
| 2026-08-06 | CNY 9.30 | +0.22% | CNY 9.30 | CNY 9.33 | CNY 9.23 | 43.40M |
| 2026-08-05 | CNY 9.28 | -1.49% | CNY 9.42 | CNY 9.48 | CNY 9.23 | 72.68M |
| 2026-08-04 | CNY 9.42 | -1.67% | CNY 9.55 | CNY 9.61 | CNY 9.36 | 67.46M |
| 2026-08-03 | CNY 9.58 | +1.38% | CNY 9.44 | CNY 9.60 | CNY 9.42 | 69.34M |
| 2026-07-31 | CNY 9.45 | -1.46% | CNY 9.50 | CNY 9.54 | CNY 9.26 | 94.73M |
| 2026-07-30 | CNY 9.59 | +2.24% | CNY 9.43 | CNY 9.60 | CNY 9.37 | 82.90M |
| 2026-07-29 | CNY 9.38 | +0.11% | CNY 9.37 | CNY 9.49 | CNY 9.34 | 68.72M |
| 2026-07-28 | CNY 9.37 | +2.29% | CNY 9.19 | CNY 9.41 | CNY 9.18 | 93.33M |
| 2026-07-27 | CNY 9.16 | +0.22% | CNY 9.12 | CNY 9.24 | CNY 9.11 | 55.55M |
| 2026-07-24 | CNY 9.14 | +0.22% | CNY 9.13 | CNY 9.23 | CNY 9.12 | 48.77M |
| 2026-07-23 | CNY 9.12 | -0.33% | CNY 9.11 | CNY 9.21 | CNY 9.07 | 54.38M |
| 2026-07-22 | CNY 9.15 | +0.55% | CNY 9.09 | CNY 9.16 | CNY 9.00 | 48.53M |
| 2026-07-21 | CNY 9.10 | -1.94% | CNY 9.30 | CNY 9.43 | CNY 9.08 | 89.21M |
| 2026-07-20 | CNY 9.28 | +2.20% | CNY 9.08 | CNY 9.30 | CNY 9.05 | 77.34M |
| 2026-07-17 | CNY 9.08 | +0.55% | CNY 9.05 | CNY 9.17 | CNY 9.04 | 70.69M |
| 2026-07-16 | CNY 9.03 | -1.10% | CNY 9.14 | CNY 9.21 | CNY 9.01 | 49.79M |
| 2026-07-15 | CNY 9.13 | +1.00% | CNY 8.99 | CNY 9.17 | CNY 8.96 | 66.74M |
| 2026-07-14 | CNY 9.04 | -0.55% | CNY 9.05 | CNY 9.15 | CNY 9.00 | 60.47M |
| 2026-07-13 | CNY 9.09 | +2.02% | CNY 8.89 | CNY 9.09 | CNY 8.86 | 58.49M |
| 2026-07-10 | CNY 8.91 | -0.45% | CNY 8.95 | CNY 9.01 | CNY 8.87 | 46.97M |
| 2026-07-09 | CNY 8.95 | -1.32% | CNY 9.04 | CNY 9.07 | CNY 8.93 | 38.88M |
| 2026-07-08 | CNY 9.07 | +1.23% | CNY 8.91 | CNY 9.09 | CNY 8.83 | 46.59M |
| 2026-07-07 | CNY 8.96 | -0.99% | CNY 9.02 | CNY 9.09 | CNY 8.85 | 44.97M |
| 2026-07-06 | CNY 9.05 | +1.46% | CNY 8.90 | CNY 9.08 | CNY 8.80 | 49.30M |
| 2026-07-03 | CNY 8.92 | +0.68% | CNY 8.85 | CNY 8.97 | CNY 8.78 | 51.57M |
| 2026-07-02 | CNY 8.86 | +1.26% | CNY 8.80 | CNY 8.96 | CNY 8.72 | 44.90M |
| 2026-07-01 | CNY 8.75 | +0.81% | CNY 8.69 | CNY 8.81 | CNY 8.64 | 33.51M |
| 2026-06-30 | CNY 8.68 | -2.36% | CNY 8.83 | CNY 8.85 | CNY 8.65 | 50.50M |
| 2026-06-29 | CNY 8.89 | 0.00% | CNY 8.89 | CNY 8.91 | CNY 8.61 | 60.81M |
| 2026-06-26 | CNY 8.89 | 0.00% | CNY 8.93 | CNY 8.94 | CNY 8.77 | 39.81M |
| 2026-06-25 | CNY 8.89 | +0.34% | CNY 8.86 | CNY 8.95 | CNY 8.82 | 55.33M |
| 2026-06-24 | CNY 8.86 | -2.85% | CNY 9.09 | CNY 9.12 | CNY 8.83 | 54.47M |
| 2026-06-23 | CNY 9.12 | +1.11% | CNY 9.04 | CNY 9.21 | CNY 9.02 | 57.53M |
| 2026-06-22 | CNY 9.02 | +2.04% | CNY 8.80 | CNY 9.11 | CNY 8.75 | 64.69M |
| 2026-06-18 | CNY 8.84 | -1.89% | CNY 9.00 | CNY 9.02 | CNY 8.81 | 49.71M |
| 2026-06-17 | CNY 9.01 | -0.77% | CNY 9.09 | CNY 9.13 | CNY 8.93 | 46.52M |
| 2026-06-16 | CNY 9.08 | -1.09% | CNY 9.18 | CNY 9.21 | CNY 9.04 | 41.13M |
| 2026-06-15 | CNY 9.18 | -1.92% | CNY 9.32 | CNY 9.41 | CNY 9.16 | 55.65M |
| 2026-06-12 | CNY 9.36 | +2.41% | CNY 9.11 | CNY 9.36 | CNY 9.06 | 60.89M |
| 2026-06-11 | CNY 9.14 | -0.65% | CNY 9.20 | CNY 9.24 | CNY 9.08 | 46.74M |
| 2026-06-10 | CNY 9.20 | +0.77% | CNY 9.13 | CNY 9.25 | CNY 9.08 | 45.67M |
| 2026-06-09 | CNY 9.13 | -0.33% | CNY 9.13 | CNY 9.21 | CNY 9.08 | 42.28M |
| 2026-06-08 | CNY 9.16 | -1.72% | CNY 9.13 | CNY 9.20 | CNY 9.04 | 51.36M |
| 2026-06-05 | CNY 9.32 | +0.98% | CNY 9.23 | CNY 9.41 | CNY 9.22 | 41.94M |
| 2026-06-04 | CNY 9.23 | -0.32% | CNY 9.25 | CNY 9.36 | CNY 9.19 | 41.49M |
| 2026-06-03 | CNY 9.26 | -0.43% | CNY 9.31 | CNY 9.31 | CNY 9.20 | 35.95M |
| 2026-06-02 | CNY 9.30 | +0.43% | CNY 9.25 | CNY 9.40 | CNY 9.23 | 51.87M |
| 2026-06-01 | CNY 9.26 | +2.55% | CNY 9.03 | CNY 9.26 | CNY 8.98 | 57.24M |
| 2026-05-29 | CNY 9.03 | +1.35% | CNY 8.90 | CNY 9.06 | CNY 8.87 | 45.16M |
| 2026-05-28 | CNY 8.91 | -0.89% | CNY 8.98 | CNY 9.02 | CNY 8.90 | 27.44M |
| 2026-05-27 | CNY 8.99 | -0.77% | CNY 9.06 | CNY 9.07 | CNY 8.91 | 47.85M |
| 2026-05-26 | CNY 9.06 | +0.22% | CNY 9.04 | CNY 9.09 | CNY 9.01 | 30.08M |