Bank of Chengdu Co., Ltd. Class A 601838
SSE · China · Finance
CNY 19.31+0.43 (+2.28%)
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 19.31 | +2.28% | CNY 18.90 | CNY 19.49 | CNY 18.89 | 27.94M |
| 2026-09-29 | CNY 18.88 | -0.84% | CNY 19.10 | CNY 19.16 | CNY 18.88 | 17.24M |
| 2026-09-28 | CNY 19.04 | 0.00% | CNY 19.04 | CNY 19.20 | CNY 18.97 | 25.70M |
| 2026-09-24 | CNY 19.04 | +1.01% | CNY 18.85 | CNY 19.18 | CNY 18.82 |
| 19.09M |
| 2026-09-23 | CNY 18.85 | -0.74% | CNY 18.95 | CNY 19.07 | CNY 18.75 | 12.08M |
| 2026-09-22 | CNY 18.99 | -0.68% | CNY 19.04 | CNY 19.08 | CNY 18.72 | 22.85M |
| 2026-09-21 | CNY 19.12 | -0.10% | CNY 19.04 | CNY 19.30 | CNY 18.90 | 26.44M |
| 2026-09-18 | CNY 19.14 | -3.43% | CNY 19.31 | CNY 19.44 | CNY 19.12 | 20.86M |
| 2026-09-17 | CNY 19.82 | -0.25% | CNY 19.90 | CNY 19.99 | CNY 19.60 | 19.23M |
| 2026-09-16 | CNY 19.87 | -0.85% | CNY 20.03 | CNY 20.15 | CNY 19.73 | 19.17M |
| 2026-09-15 | CNY 20.04 | -1.04% | CNY 20.28 | CNY 20.29 | CNY 19.95 | 18.73M |
| 2026-09-14 | CNY 20.25 | +1.00% | CNY 20.09 | CNY 20.39 | CNY 20.00 | 19.61M |
| 2026-09-11 | CNY 20.05 | -1.13% | CNY 20.30 | CNY 20.33 | CNY 19.95 | 16.14M |
| 2026-09-10 | CNY 20.28 | +2.11% | CNY 19.89 | CNY 20.29 | CNY 19.79 | 20.06M |
| 2026-09-09 | CNY 19.86 | +0.25% | CNY 19.81 | CNY 19.95 | CNY 19.75 | 11.53M |
| 2026-09-08 | CNY 19.81 | +2.11% | CNY 19.45 | CNY 19.88 | CNY 19.42 | 23.51M |
| 2026-09-07 | CNY 19.40 | -0.46% | CNY 19.47 | CNY 19.55 | CNY 19.27 | 23.35M |
| 2026-09-04 | CNY 19.49 | +0.46% | CNY 19.34 | CNY 19.60 | CNY 19.34 | 12.88M |
| 2026-09-03 | CNY 19.40 | -0.10% | CNY 19.31 | CNY 19.64 | CNY 19.31 | 17.63M |
| 2026-09-02 | CNY 19.42 | -0.05% | CNY 19.49 | CNY 19.59 | CNY 19.28 | 13.28M |
| 2026-09-01 | CNY 19.43 | +1.99% | CNY 18.93 | CNY 19.50 | CNY 18.90 | 28.86M |
| 2026-08-31 | CNY 19.05 | +1.82% | CNY 18.79 | CNY 19.06 | CNY 18.77 | 21.87M |
| 2026-08-28 | CNY 18.71 | -0.27% | CNY 18.76 | CNY 18.81 | CNY 18.63 | 12.13M |
| 2026-08-27 | CNY 18.76 | -0.16% | CNY 18.80 | CNY 18.93 | CNY 18.58 | 18.28M |
| 2026-08-26 | CNY 18.79 | +0.37% | CNY 18.59 | CNY 18.89 | CNY 18.59 | 15.56M |
| 2026-08-25 | CNY 18.72 | -0.85% | CNY 18.90 | CNY 18.95 | CNY 18.68 | 16.74M |
| 2026-08-24 | CNY 18.88 | +1.23% | CNY 18.61 | CNY 18.91 | CNY 18.53 | 23.24M |
| 2026-08-21 | CNY 18.65 | +0.32% | CNY 18.55 | CNY 18.72 | CNY 18.51 | 19.00M |
| 2026-08-20 | CNY 18.59 | +0.98% | CNY 18.30 | CNY 18.63 | CNY 18.26 | 24.77M |
| 2026-08-19 | CNY 18.41 | +2.28% | CNY 18.08 | CNY 18.45 | CNY 18.01 | 31.43M |
| 2026-08-18 | CNY 18.00 | -0.17% | CNY 18.05 | CNY 18.22 | CNY 17.95 | 19.46M |
| 2026-08-17 | CNY 18.03 | -0.17% | CNY 18.02 | CNY 18.05 | CNY 17.90 | 11.54M |
| 2026-08-14 | CNY 18.06 | -0.55% | CNY 18.08 | CNY 18.21 | CNY 18.00 | 11.07M |
| 2026-08-13 | CNY 18.16 | +0.06% | CNY 18.12 | CNY 18.19 | CNY 18.04 | 11.69M |
| 2026-08-12 | CNY 18.15 | +0.22% | CNY 18.12 | CNY 18.20 | CNY 18.02 | 11.01M |
| 2026-08-11 | CNY 18.11 | +0.06% | CNY 18.13 | CNY 18.29 | CNY 18.07 | 14.06M |
| 2026-08-10 | CNY 18.10 | +1.23% | CNY 17.81 | CNY 18.18 | CNY 17.80 | 19.44M |
| 2026-08-07 | CNY 17.88 | -0.50% | CNY 17.93 | CNY 18.05 | CNY 17.77 | 15.39M |
| 2026-08-06 | CNY 17.97 | +0.45% | CNY 17.91 | CNY 18.05 | CNY 17.80 | 15.83M |
| 2026-08-05 | CNY 17.89 | -1.00% | CNY 18.08 | CNY 18.20 | CNY 17.86 | 21.31M |
| 2026-08-04 | CNY 18.07 | -2.17% | CNY 18.35 | CNY 18.42 | CNY 17.99 | 28.78M |
| 2026-08-03 | CNY 18.47 | -0.16% | CNY 18.37 | CNY 18.59 | CNY 18.16 | 27.61M |
| 2026-07-31 | CNY 18.50 | -1.12% | CNY 18.51 | CNY 18.55 | CNY 18.12 | 33.30M |
| 2026-07-30 | CNY 18.71 | +1.24% | CNY 18.47 | CNY 18.77 | CNY 18.41 | 20.63M |
| 2026-07-29 | CNY 18.48 | +0.43% | CNY 18.41 | CNY 18.55 | CNY 18.36 | 17.52M |
| 2026-07-28 | CNY 18.40 | +1.04% | CNY 18.27 | CNY 18.48 | CNY 18.17 | 20.56M |
| 2026-07-27 | CNY 18.21 | -1.30% | CNY 18.42 | CNY 18.47 | CNY 18.11 | 25.90M |
| 2026-07-24 | CNY 18.45 | -0.75% | CNY 18.53 | CNY 18.69 | CNY 18.38 | 14.13M |
| 2026-07-23 | CNY 18.59 | +0.38% | CNY 18.42 | CNY 18.65 | CNY 18.34 | 15.99M |
| 2026-07-22 | CNY 18.52 | +2.21% | CNY 18.14 | CNY 18.58 | CNY 17.99 | 23.30M |
| 2026-07-21 | CNY 18.12 | -1.95% | CNY 18.48 | CNY 18.75 | CNY 18.09 | 29.69M |
| 2026-07-20 | CNY 18.48 | +1.26% | CNY 18.21 | CNY 18.63 | CNY 18.20 | 26.00M |
| 2026-07-17 | CNY 18.25 | -0.22% | CNY 18.30 | CNY 18.61 | CNY 18.21 | 24.19M |
| 2026-07-16 | CNY 18.29 | -0.11% | CNY 18.22 | CNY 18.46 | CNY 18.01 | 17.65M |
| 2026-07-15 | CNY 18.31 | +2.92% | CNY 17.79 | CNY 18.36 | CNY 17.73 | 29.05M |
| 2026-07-14 | CNY 17.79 | -1.28% | CNY 17.99 | CNY 18.04 | CNY 17.70 | 24.08M |
| 2026-07-13 | CNY 18.02 | -5.16% | CNY 18.00 | CNY 18.25 | CNY 17.78 | 26.18M |
| 2026-07-10 | CNY 19.00 | +0.58% | CNY 18.87 | CNY 19.21 | CNY 18.79 | 26.86M |
| 2026-07-09 | CNY 18.89 | -0.74% | CNY 19.00 | CNY 19.02 | CNY 18.74 | 15.69M |
| 2026-07-08 | CNY 19.03 | +1.49% | CNY 18.69 | CNY 19.09 | CNY 18.58 | 17.08M |
| 2026-07-07 | CNY 18.75 | +0.32% | CNY 18.77 | CNY 18.88 | CNY 18.44 | 15.69M |
| 2026-07-06 | CNY 18.69 | +1.63% | CNY 18.28 | CNY 19.01 | CNY 18.22 | 18.70M |
| 2026-07-03 | CNY 18.39 | +0.05% | CNY 18.35 | CNY 18.57 | CNY 18.16 | 15.28M |
| 2026-07-02 | CNY 18.38 | +2.85% | CNY 17.97 | CNY 18.47 | CNY 17.94 | 20.62M |
| 2026-07-01 | CNY 17.87 | +0.96% | CNY 17.70 | CNY 17.94 | CNY 17.53 | 17.92M |
| 2026-06-30 | CNY 17.70 | -1.83% | CNY 17.99 | CNY 18.03 | CNY 17.60 | 18.36M |
| 2026-06-29 | CNY 18.03 | +0.39% | CNY 17.90 | CNY 18.20 | CNY 17.50 | 19.78M |
| 2026-06-26 | CNY 17.96 | +0.17% | CNY 17.93 | CNY 18.07 | CNY 17.70 | 19.95M |
| 2026-06-25 | CNY 17.93 | -0.28% | CNY 17.83 | CNY 18.26 | CNY 17.80 | 24.16M |
| 2026-06-24 | CNY 17.98 | -4.00% | CNY 18.68 | CNY 18.68 | CNY 17.94 | 24.95M |
| 2026-06-23 | CNY 18.73 | +1.85% | CNY 18.34 | CNY 18.79 | CNY 18.25 | 27.33M |
| 2026-06-22 | CNY 18.39 | -1.45% | CNY 18.46 | CNY 18.50 | CNY 18.13 | 25.83M |
| 2026-06-18 | CNY 18.66 | -2.96% | CNY 19.15 | CNY 19.27 | CNY 18.64 | 20.73M |
| 2026-06-17 | CNY 19.23 | -1.54% | CNY 19.61 | CNY 19.79 | CNY 19.15 | 17.42M |
| 2026-06-16 | CNY 19.53 | -2.50% | CNY 19.90 | CNY 20.09 | CNY 19.45 | 25.59M |
| 2026-06-15 | CNY 20.03 | -0.20% | CNY 20.06 | CNY 20.10 | CNY 19.80 | 26.57M |
| 2026-06-12 | CNY 20.07 | +1.57% | CNY 19.64 | CNY 20.14 | CNY 19.54 | 32.57M |
| 2026-06-11 | CNY 19.76 | -0.20% | CNY 19.84 | CNY 19.96 | CNY 19.65 | 27.97M |
| 2026-06-10 | CNY 19.80 | +2.64% | CNY 19.22 | CNY 19.85 | CNY 19.16 | 36.19M |
| 2026-06-09 | CNY 19.29 | +1.69% | CNY 18.91 | CNY 19.32 | CNY 18.90 | 23.83M |
| 2026-06-08 | CNY 18.97 | -0.37% | CNY 18.99 | CNY 19.19 | CNY 18.90 | 20.34M |
| 2026-06-05 | CNY 19.04 | +1.12% | CNY 18.90 | CNY 19.32 | CNY 18.89 | 26.93M |
| 2026-06-04 | CNY 18.83 | -2.38% | CNY 19.20 | CNY 19.29 | CNY 18.80 | 22.00M |
| 2026-06-03 | CNY 19.29 | -0.10% | CNY 19.26 | CNY 19.34 | CNY 19.06 | 20.53M |
| 2026-06-02 | CNY 19.31 | +1.90% | CNY 18.91 | CNY 19.36 | CNY 18.91 | 32.55M |
| 2026-06-01 | CNY 18.95 | +1.88% | CNY 18.60 | CNY 18.99 | CNY 18.47 | 29.72M |
| 2026-05-29 | CNY 18.60 | +0.92% | CNY 18.39 | CNY 18.75 | CNY 18.24 | 26.46M |
| 2026-05-28 | CNY 18.43 | +0.27% | CNY 18.37 | CNY 18.57 | CNY 18.35 | 16.75M |
| 2026-05-27 | CNY 18.38 | -0.43% | CNY 18.40 | CNY 18.55 | CNY 18.23 | 18.97M |
| 2026-05-26 | CNY 18.46 | +0.65% | CNY 18.40 | CNY 18.49 | CNY 18.23 | 19.32M |