Shanghai Rural Commercial Bank Co Ltd Class A 601825
SSE · China · Finance
CNY 8.61+0.03 (+0.35%)
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 8.61 | +0.35% | CNY 8.59 | CNY 8.68 | CNY 8.54 | 18.05M |
| 2026-09-29 | CNY 8.58 | -0.35% | CNY 8.64 | CNY 8.66 | CNY 8.49 | 16.17M |
| 2026-09-28 | CNY 8.61 | -1.03% | CNY 8.71 | CNY 8.75 | CNY 8.56 | 19.15M |
| 2026-09-24 | CNY 8.70 | -2.03% | CNY 8.63 | CNY 8.77 | CNY 8.57 | 19.36M |
| 2026-09-23 | CNY 8.88 | 0.00% | CNY 8.85 | CNY 8.99 | CNY 8.70 | 20.01M |
| 2026-09-22 | CNY 8.88 | +0.68% | CNY 8.79 | CNY 8.92 | CNY 8.77 | 18.04M |
| 2026-09-21 | CNY 8.82 | +0.80% | CNY 8.75 | CNY 8.86 | CNY 8.72 | 16.05M |
| 2026-09-18 | CNY 8.75 | +0.69% | CNY 8.68 | CNY 8.92 | CNY 8.65 | 25.90M |
| 2026-09-17 | CNY 8.69 | -0.34% | CNY 8.73 | CNY 8.83 | CNY 8.67 | 15.64M |
| 2026-09-16 | CNY 8.72 | -1.02% | CNY 8.83 | CNY 8.87 | CNY 8.65 | 22.28M |
| 2026-09-15 | CNY 8.81 | -0.68% | CNY 8.85 | CNY 8.91 | CNY 8.78 | 19.52M |
| 2026-09-14 | CNY 8.87 | +0.57% | CNY 8.85 | CNY 8.95 | CNY 8.79 | 32.48M |
| 2026-09-11 | CNY 8.82 | -1.78% | CNY 9.01 | CNY 9.01 | CNY 8.78 | 35.70M |
| 2026-09-10 | CNY 8.98 | +0.22% | CNY 8.96 | CNY 9.05 | CNY 8.92 | 18.69M |
| 2026-09-09 | CNY 8.96 | -0.55% | CNY 9.01 | CNY 9.07 | CNY 8.93 | 17.37M |
| 2026-09-08 | CNY 9.01 | +1.35% | CNY 8.84 | CNY 9.07 | CNY 8.84 | 24.42M |
| 2026-09-07 | CNY 8.89 | -1.33% | CNY 9.02 | CNY 9.07 | CNY 8.83 | 22.55M |
| 2026-09-04 | CNY 9.01 | +0.22% | CNY 8.96 | CNY 9.07 | CNY 8.94 | 19.26M |
| 2026-09-03 | CNY 8.99 | -0.44% | CNY 9.00 | CNY 9.10 | CNY 8.95 | 22.13M |
| 2026-09-02 | CNY 9.03 | -0.11% | CNY 9.08 | CNY 9.08 | CNY 8.97 | 18.22M |
| 2026-09-01 | CNY 9.04 | +1.57% | CNY 8.90 | CNY 9.08 | CNY 8.87 | 26.40M |
| 2026-08-31 | CNY 8.90 | +0.79% | CNY 8.89 | CNY 9.02 | CNY 8.82 | 19.39M |
| 2026-08-28 | CNY 8.83 | -2.32% | CNY 9.02 | CNY 9.08 | CNY 8.81 | 20.99M |
| 2026-08-27 | CNY 9.04 | +0.78% | CNY 8.92 | CNY 9.16 | CNY 8.87 | 31.78M |
| 2026-08-26 | CNY 8.97 | +1.82% | CNY 8.75 | CNY 8.99 | CNY 8.75 | 24.89M |
| 2026-08-25 | CNY 8.81 | -1.12% | CNY 8.92 | CNY 8.97 | CNY 8.74 | 32.35M |
| 2026-08-24 | CNY 8.91 | +1.71% | CNY 8.70 | CNY 8.95 | CNY 8.68 | 29.34M |
| 2026-08-21 | CNY 8.76 | -0.11% | CNY 8.72 | CNY 8.89 | CNY 8.72 | 22.03M |
| 2026-08-20 | CNY 8.77 | +1.39% | CNY 8.57 | CNY 8.80 | CNY 8.57 | 24.89M |
| 2026-08-19 | CNY 8.65 | +1.05% | CNY 8.59 | CNY 8.72 | CNY 8.47 | 31.37M |
| 2026-08-18 | CNY 8.56 | -0.70% | CNY 8.66 | CNY 8.72 | CNY 8.54 | 25.97M |
| 2026-08-17 | CNY 8.62 | -0.35% | CNY 8.65 | CNY 8.77 | CNY 8.60 | 35.54M |
| 2026-08-14 | CNY 8.65 | +1.53% | CNY 8.45 | CNY 8.85 | CNY 8.45 | 52.41M |
| 2026-08-13 | CNY 8.52 | +2.65% | CNY 8.28 | CNY 8.58 | CNY 8.28 | 31.00M |
| 2026-08-12 | CNY 8.30 | +0.48% | CNY 8.30 | CNY 8.34 | CNY 8.19 | 19.02M |
| 2026-08-11 | CNY 8.26 | +0.24% | CNY 8.24 | CNY 8.31 | CNY 8.22 | 16.20M |
| 2026-08-10 | CNY 8.24 | -0.60% | CNY 8.26 | CNY 8.36 | CNY 8.22 | 20.98M |
| 2026-08-07 | CNY 8.29 | -0.84% | CNY 8.32 | CNY 8.36 | CNY 8.19 | 24.72M |
| 2026-08-06 | CNY 8.36 | -0.12% | CNY 8.40 | CNY 8.42 | CNY 8.24 | 21.69M |
| 2026-08-05 | CNY 8.37 | -2.33% | CNY 8.58 | CNY 8.64 | CNY 8.35 | 29.52M |
| 2026-08-04 | CNY 8.57 | -2.17% | CNY 8.78 | CNY 8.80 | CNY 8.56 | 25.91M |
| 2026-08-03 | CNY 8.76 | +1.98% | CNY 8.65 | CNY 8.80 | CNY 8.50 | 49.33M |
| 2026-07-31 | CNY 8.59 | -1.49% | CNY 8.57 | CNY 8.79 | CNY 8.41 | 42.01M |
| 2026-07-30 | CNY 8.72 | +4.56% | CNY 8.36 | CNY 8.73 | CNY 8.31 | 43.44M |
| 2026-07-29 | CNY 8.34 | -0.24% | CNY 8.35 | CNY 8.45 | CNY 8.32 | 24.39M |
| 2026-07-28 | CNY 8.36 | +0.24% | CNY 8.34 | CNY 8.48 | CNY 8.30 | 22.15M |
| 2026-07-27 | CNY 8.34 | +1.96% | CNY 8.24 | CNY 8.45 | CNY 8.13 | 35.50M |
| 2026-07-24 | CNY 8.18 | -0.37% | CNY 8.24 | CNY 8.29 | CNY 8.18 | 20.79M |
| 2026-07-23 | CNY 8.21 | -0.36% | CNY 8.16 | CNY 8.25 | CNY 8.14 | 18.19M |
| 2026-07-22 | CNY 8.24 | +0.24% | CNY 8.22 | CNY 8.25 | CNY 8.08 | 27.45M |
| 2026-07-21 | CNY 8.22 | -0.84% | CNY 8.21 | CNY 8.40 | CNY 8.08 | 46.04M |
| 2026-07-20 | CNY 8.29 | +3.75% | CNY 8.03 | CNY 8.32 | CNY 7.97 | 41.13M |
| 2026-07-17 | CNY 7.99 | +0.13% | CNY 8.00 | CNY 8.12 | CNY 7.96 | 25.71M |
| 2026-07-16 | CNY 7.98 | -0.99% | CNY 8.04 | CNY 8.19 | CNY 7.93 | 19.46M |
| 2026-07-15 | CNY 8.06 | +1.38% | CNY 7.93 | CNY 8.11 | CNY 7.88 | 29.32M |
| 2026-07-14 | CNY 7.95 | +1.27% | CNY 7.82 | CNY 7.98 | CNY 7.77 | 23.70M |
| 2026-07-13 | CNY 7.85 | +2.48% | CNY 7.66 | CNY 7.87 | CNY 7.63 | 32.37M |
| 2026-07-10 | CNY 7.66 | -1.16% | CNY 7.75 | CNY 7.80 | CNY 7.63 | 26.74M |
| 2026-07-09 | CNY 7.75 | -0.64% | CNY 7.75 | CNY 7.86 | CNY 7.66 | 19.56M |
| 2026-07-08 | CNY 7.80 | 0.00% | CNY 7.75 | CNY 7.83 | CNY 7.66 | 22.10M |
| 2026-07-07 | CNY 7.80 | -0.26% | CNY 7.78 | CNY 7.86 | CNY 7.69 | 19.12M |
| 2026-07-06 | CNY 7.82 | +3.71% | CNY 7.50 | CNY 7.83 | CNY 7.46 | 32.70M |
| 2026-07-03 | CNY 7.54 | -0.40% | CNY 7.56 | CNY 7.67 | CNY 7.43 | 25.35M |
| 2026-07-02 | CNY 7.57 | +0.66% | CNY 7.58 | CNY 7.79 | CNY 7.47 | 31.86M |
| 2026-07-01 | CNY 7.52 | +0.40% | CNY 7.49 | CNY 7.55 | CNY 7.36 | 30.69M |
| 2026-06-30 | CNY 7.49 | -4.59% | CNY 7.85 | CNY 7.85 | CNY 7.44 | 34.58M |
| 2026-06-29 | CNY 7.85 | -2.97% | CNY 7.90 | CNY 7.91 | CNY 7.64 | 26.90M |
| 2026-06-26 | CNY 8.09 | 0.00% | CNY 8.10 | CNY 8.20 | CNY 8.06 | 19.91M |
| 2026-06-25 | CNY 8.09 | +0.37% | CNY 8.02 | CNY 8.17 | CNY 7.99 | 29.20M |
| 2026-06-24 | CNY 8.06 | -3.47% | CNY 8.37 | CNY 8.37 | CNY 8.06 | 31.59M |
| 2026-06-23 | CNY 8.35 | +1.33% | CNY 8.22 | CNY 8.39 | CNY 8.22 | 33.94M |
| 2026-06-22 | CNY 8.24 | +0.49% | CNY 8.17 | CNY 8.36 | CNY 8.11 | 31.35M |
| 2026-06-18 | CNY 8.20 | -2.26% | CNY 8.38 | CNY 8.42 | CNY 8.18 | 20.95M |
| 2026-06-17 | CNY 8.39 | -0.71% | CNY 8.50 | CNY 8.53 | CNY 8.32 | 20.23M |
| 2026-06-16 | CNY 8.45 | -1.74% | CNY 8.61 | CNY 8.64 | CNY 8.44 | 24.81M |
| 2026-06-15 | CNY 8.60 | -3.15% | CNY 8.88 | CNY 8.90 | CNY 8.53 | 31.60M |
| 2026-06-12 | CNY 8.88 | +0.91% | CNY 8.81 | CNY 8.90 | CNY 8.70 | 16.91M |
| 2026-06-11 | CNY 8.80 | -1.46% | CNY 8.96 | CNY 8.96 | CNY 8.77 | 14.64M |
| 2026-06-10 | CNY 8.93 | +1.71% | CNY 8.77 | CNY 8.98 | CNY 8.73 | 18.58M |
| 2026-06-09 | CNY 8.78 | +1.27% | CNY 8.67 | CNY 8.83 | CNY 8.63 | 16.67M |
| 2026-06-08 | CNY 8.67 | +0.12% | CNY 8.66 | CNY 8.72 | CNY 8.54 | 16.01M |
| 2026-06-05 | CNY 8.66 | +0.81% | CNY 8.65 | CNY 8.77 | CNY 8.60 | 12.43M |
| 2026-06-04 | CNY 8.59 | -1.83% | CNY 8.75 | CNY 8.80 | CNY 8.58 | 20.17M |
| 2026-06-03 | CNY 8.75 | -1.02% | CNY 8.82 | CNY 8.83 | CNY 8.67 | 24.74M |
| 2026-06-02 | CNY 8.84 | +2.31% | CNY 8.64 | CNY 8.95 | CNY 8.62 | 30.53M |
| 2026-06-01 | CNY 8.64 | +1.65% | CNY 8.50 | CNY 8.65 | CNY 8.46 | 23.07M |
| 2026-05-29 | CNY 8.50 | +1.92% | CNY 8.33 | CNY 8.58 | CNY 8.29 | 27.55M |
| 2026-05-28 | CNY 8.34 | -0.36% | CNY 8.31 | CNY 8.41 | CNY 8.31 | 13.10M |
| 2026-05-27 | CNY 8.37 | -1.53% | CNY 8.51 | CNY 8.54 | CNY 8.32 | 18.62M |
| 2026-05-26 | CNY 8.50 | -0.12% | CNY 8.51 | CNY 8.56 | CNY 8.43 | 15.32M |