Industrial and Commercial Bank of China Limited Class A 601398
SSE · China · Finance
CNY 8.28+0.12 (+1.47%)
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 8.28 | +1.47% | CNY 8.17 | CNY 8.30 | CNY 8.15 | 293.17M |
| 2026-09-29 | CNY 8.16 | +0.12% | CNY 8.16 | CNY 8.21 | CNY 8.10 | 313.32M |
| 2026-09-28 | CNY 8.15 | +0.25% | CNY 8.12 | CNY 8.25 | CNY 8.11 | 299.12M |
| 2026-09-24 | CNY 8.13 | +0.49% | CNY 8.10 | CNY 8.22 | CNY 8.09 | 267.59M |
| 2026-09-23 | CNY 8.09 | -0.37% | CNY 8.09 | CNY 8.16 | CNY 8.03 | 188.07M |
| 2026-09-22 | CNY 8.12 | +0.12% | CNY 8.08 | CNY 8.12 | CNY 8.01 | 299.06M |
| 2026-09-21 | CNY 8.11 | +0.50% | CNY 8.06 | CNY 8.12 | CNY 8.00 | 232.33M |
| 2026-09-18 | CNY 8.07 | -0.86% | CNY 8.09 | CNY 8.17 | CNY 8.06 | 246.64M |
| 2026-09-17 | CNY 8.14 | +0.37% | CNY 8.10 | CNY 8.20 | CNY 8.05 | 239.67M |
| 2026-09-16 | CNY 8.11 | -0.25% | CNY 8.12 | CNY 8.16 | CNY 8.04 | 227.09M |
| 2026-09-15 | CNY 8.13 | -1.09% | CNY 8.21 | CNY 8.22 | CNY 8.09 | 212.57M |
| 2026-09-14 | CNY 8.22 | +1.36% | CNY 8.12 | CNY 8.27 | CNY 8.12 | 258.52M |
| 2026-09-11 | CNY 8.11 | +0.12% | CNY 8.13 | CNY 8.21 | CNY 8.03 | 360.71M |
| 2026-09-10 | CNY 8.10 | +1.25% | CNY 8.02 | CNY 8.13 | CNY 8.02 | 209.99M |
| 2026-09-09 | CNY 8.00 | +0.76% | CNY 7.91 | CNY 8.02 | CNY 7.88 | 215.44M |
| 2026-09-08 | CNY 7.94 | -0.38% | CNY 7.97 | CNY 8.02 | CNY 7.85 | 283.57M |
| 2026-09-07 | CNY 7.97 | -1.97% | CNY 8.15 | CNY 8.20 | CNY 7.95 | 341.55M |
| 2026-09-04 | CNY 8.13 | +0.37% | CNY 8.07 | CNY 8.21 | CNY 8.06 | 243.89M |
| 2026-09-03 | CNY 8.10 | -1.46% | CNY 8.16 | CNY 8.27 | CNY 8.07 | 331.65M |
| 2026-09-02 | CNY 8.22 | +0.86% | CNY 8.19 | CNY 8.29 | CNY 8.14 | 371.80M |
| 2026-09-01 | CNY 8.15 | +0.99% | CNY 8.04 | CNY 8.18 | CNY 8.02 | 357.29M |
| 2026-08-31 | CNY 8.07 | +2.67% | CNY 7.95 | CNY 8.08 | CNY 7.90 | 403.03M |
| 2026-08-28 | CNY 7.86 | +0.51% | CNY 7.79 | CNY 7.90 | CNY 7.78 | 239.75M |
| 2026-08-27 | CNY 7.82 | -1.26% | CNY 7.89 | CNY 7.93 | CNY 7.77 | 355.30M |
| 2026-08-26 | CNY 7.92 | +0.25% | CNY 7.87 | CNY 7.96 | CNY 7.86 | 239.66M |
| 2026-08-25 | CNY 7.90 | +0.13% | CNY 7.92 | CNY 7.97 | CNY 7.87 | 291.86M |
| 2026-08-24 | CNY 7.89 | +1.54% | CNY 7.76 | CNY 7.93 | CNY 7.73 | 356.76M |
| 2026-08-21 | CNY 7.77 | -0.13% | CNY 7.75 | CNY 7.84 | CNY 7.75 | 266.53M |
| 2026-08-20 | CNY 7.78 | -0.26% | CNY 7.75 | CNY 7.81 | CNY 7.66 | 389.77M |
| 2026-08-19 | CNY 7.80 | +1.69% | CNY 7.71 | CNY 7.83 | CNY 7.70 | 462.59M |
| 2026-08-18 | CNY 7.67 | +1.46% | CNY 7.54 | CNY 7.68 | CNY 7.54 | 373.42M |
| 2026-08-17 | CNY 7.56 | 0.00% | CNY 7.55 | CNY 7.60 | CNY 7.52 | 229.59M |
| 2026-08-14 | CNY 7.56 | -0.53% | CNY 7.54 | CNY 7.63 | CNY 7.53 | 277.87M |
| 2026-08-13 | CNY 7.60 | +1.06% | CNY 7.48 | CNY 7.60 | CNY 7.46 | 388.95M |
| 2026-08-12 | CNY 7.52 | -1.05% | CNY 7.57 | CNY 7.59 | CNY 7.49 | 319.38M |
| 2026-08-11 | CNY 7.60 | +0.93% | CNY 7.52 | CNY 7.60 | CNY 7.51 | 332.10M |
| 2026-08-10 | CNY 7.53 | 0.00% | CNY 7.49 | CNY 7.57 | CNY 7.47 | 307.39M |
| 2026-08-07 | CNY 7.53 | -0.53% | CNY 7.53 | CNY 7.59 | CNY 7.45 | 371.23M |
| 2026-08-06 | CNY 7.57 | +0.66% | CNY 7.54 | CNY 7.58 | CNY 7.46 | 490.54M |
| 2026-08-05 | CNY 7.52 | -1.83% | CNY 7.63 | CNY 7.65 | CNY 7.47 | 576.44M |
| 2026-08-04 | CNY 7.66 | -3.77% | CNY 7.87 | CNY 7.88 | CNY 7.63 | 577.26M |
| 2026-08-03 | CNY 7.96 | -0.38% | CNY 7.93 | CNY 8.01 | CNY 7.74 | 512.89M |
| 2026-07-31 | CNY 7.99 | -1.96% | CNY 7.97 | CNY 8.01 | CNY 7.79 | 604.48M |
| 2026-07-30 | CNY 8.15 | +2.52% | CNY 7.94 | CNY 8.16 | CNY 7.91 | 572.36M |
| 2026-07-29 | CNY 7.95 | -0.25% | CNY 8.03 | CNY 8.04 | CNY 7.88 | 426.96M |
| 2026-07-28 | CNY 7.97 | +3.10% | CNY 7.77 | CNY 7.97 | CNY 7.73 | 580.82M |
| 2026-07-27 | CNY 7.73 | -0.26% | CNY 7.79 | CNY 7.79 | CNY 7.69 | 322.90M |
| 2026-07-24 | CNY 7.75 | +0.91% | CNY 7.76 | CNY 7.79 | CNY 7.67 | 368.95M |
| 2026-07-23 | CNY 7.68 | +1.05% | CNY 7.58 | CNY 7.70 | CNY 7.56 | 315.69M |
| 2026-07-22 | CNY 7.60 | +0.53% | CNY 7.51 | CNY 7.60 | CNY 7.42 | 430.15M |
| 2026-07-21 | CNY 7.56 | -2.33% | CNY 7.79 | CNY 7.81 | CNY 7.51 | 575.88M |
| 2026-07-20 | CNY 7.74 | +2.25% | CNY 7.50 | CNY 7.74 | CNY 7.48 | 622.08M |
| 2026-07-17 | CNY 7.57 | +2.44% | CNY 7.40 | CNY 7.59 | CNY 7.39 | 715.16M |
| 2026-07-16 | CNY 7.39 | -1.60% | CNY 7.51 | CNY 7.53 | CNY 7.36 | 351.74M |
| 2026-07-15 | CNY 7.51 | +0.13% | CNY 7.43 | CNY 7.52 | CNY 7.40 | 402.36M |
| 2026-07-14 | CNY 7.50 | -0.40% | CNY 7.46 | CNY 7.54 | CNY 7.42 | 476.48M |
| 2026-07-13 | CNY 7.53 | +2.73% | CNY 7.31 | CNY 7.54 | CNY 7.29 | 650.78M |
| 2026-07-10 | CNY 7.33 | +0.83% | CNY 7.24 | CNY 7.33 | CNY 7.23 | 406.84M |
| 2026-07-09 | CNY 7.27 | -1.36% | CNY 7.33 | CNY 7.34 | CNY 7.23 | 403.99M |
| 2026-07-08 | CNY 7.37 | +1.52% | CNY 7.22 | CNY 7.38 | CNY 7.16 | 431.62M |
| 2026-07-07 | CNY 7.26 | +1.97% | CNY 7.09 | CNY 7.28 | CNY 7.08 | 461.93M |
| 2026-07-06 | CNY 7.12 | +1.14% | CNY 7.02 | CNY 7.12 | CNY 6.95 | 378.27M |
| 2026-07-03 | CNY 7.04 | -0.14% | CNY 7.03 | CNY 7.08 | CNY 7.00 | 304.07M |
| 2026-07-02 | CNY 7.05 | -0.14% | CNY 7.03 | CNY 7.14 | CNY 7.00 | 358.48M |
| 2026-07-01 | CNY 7.06 | -0.14% | CNY 7.05 | CNY 7.09 | CNY 7.00 | 328.80M |
| 2026-06-30 | CNY 7.07 | -2.08% | CNY 7.18 | CNY 7.21 | CNY 7.03 | 472.13M |
| 2026-06-29 | CNY 7.22 | +0.98% | CNY 7.12 | CNY 7.27 | CNY 7.05 | 429.01M |
| 2026-06-26 | CNY 7.15 | -0.56% | CNY 7.24 | CNY 7.25 | CNY 7.14 | 352.36M |
| 2026-06-25 | CNY 7.19 | -0.42% | CNY 7.14 | CNY 7.31 | CNY 7.13 | 356.29M |
| 2026-06-24 | CNY 7.22 | -2.17% | CNY 7.40 | CNY 7.46 | CNY 7.20 | 416.21M |
| 2026-06-23 | CNY 7.38 | +2.50% | CNY 7.21 | CNY 7.41 | CNY 7.21 | 538.09M |
| 2026-06-22 | CNY 7.20 | +0.56% | CNY 7.13 | CNY 7.25 | CNY 7.08 | 426.50M |
| 2026-06-18 | CNY 7.16 | -2.72% | CNY 7.34 | CNY 7.35 | CNY 7.15 | 450.97M |
| 2026-06-17 | CNY 7.36 | -0.81% | CNY 7.42 | CNY 7.48 | CNY 7.32 | 293.38M |
| 2026-06-16 | CNY 7.42 | -1.98% | CNY 7.53 | CNY 7.54 | CNY 7.38 | 372.06M |
| 2026-06-15 | CNY 7.57 | -2.70% | CNY 7.75 | CNY 7.75 | CNY 7.53 | 450.71M |
| 2026-06-12 | CNY 7.78 | +1.57% | CNY 7.59 | CNY 7.78 | CNY 7.52 | 423.85M |
| 2026-06-11 | CNY 7.66 | -0.39% | CNY 7.71 | CNY 7.75 | CNY 7.60 | 285.53M |
| 2026-06-10 | CNY 7.69 | +1.99% | CNY 7.57 | CNY 7.71 | CNY 7.54 | 411.52M |
| 2026-06-09 | CNY 7.54 | +0.53% | CNY 7.46 | CNY 7.65 | CNY 7.46 | 539.71M |
| 2026-06-08 | CNY 7.50 | +2.18% | CNY 7.38 | CNY 7.53 | CNY 7.31 | 580.66M |
| 2026-06-05 | CNY 7.34 | +1.52% | CNY 7.24 | CNY 7.35 | CNY 7.24 | 278.95M |
| 2026-06-04 | CNY 7.23 | -0.69% | CNY 7.30 | CNY 7.34 | CNY 7.22 | 207.96M |
| 2026-06-03 | CNY 7.28 | -0.82% | CNY 7.33 | CNY 7.34 | CNY 7.24 | 244.46M |
| 2026-06-02 | CNY 7.34 | +0.55% | CNY 7.30 | CNY 7.41 | CNY 7.29 | 316.43M |
| 2026-06-01 | CNY 7.30 | +1.11% | CNY 7.20 | CNY 7.32 | CNY 7.18 | 341.13M |
| 2026-05-29 | CNY 7.22 | +2.56% | CNY 7.03 | CNY 7.22 | CNY 6.99 | 389.36M |
| 2026-05-28 | CNY 7.04 | -1.12% | CNY 7.11 | CNY 7.15 | CNY 7.02 | 278.00M |
| 2026-05-27 | CNY 7.12 | -0.84% | CNY 7.18 | CNY 7.23 | CNY 7.11 | 273.56M |
| 2026-05-26 | CNY 7.18 | +0.14% | CNY 7.17 | CNY 7.22 | CNY 7.15 | 214.90M |