Bank of Chongqing Co., Ltd. Class A 601963
SSE · China · Finance
CNY 11.20+0.23 (+2.10%)
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 11.20 | +2.10% | CNY 11.02 | CNY 11.25 | CNY 10.98 | 9.97M |
| 2026-09-29 | CNY 10.97 | -0.45% | CNY 11.02 | CNY 11.10 | CNY 10.92 | 6.59M |
| 2026-09-28 | CNY 11.02 | -0.09% | CNY 10.98 | CNY 11.14 | CNY 10.95 | 11.06M |
| 2026-09-24 | CNY 11.03 | +2.04% | CNY 10.81 | CNY 11.13 | CNY 10.79 | 13.25M |
| 2026-09-23 | CNY 10.81 | -1.10% | CNY 10.89 | CNY 10.93 | CNY 10.80 | 6.49M |
| 2026-09-22 | CNY 10.93 | +0.28% | CNY 10.87 | CNY 10.95 | CNY 10.81 | 8.62M |
| 2026-09-21 | CNY 10.90 | 0.00% | CNY 10.85 | CNY 10.96 | CNY 10.80 | 8.15M |
| 2026-09-18 | CNY 10.90 | -1.18% | CNY 10.97 | CNY 11.09 | CNY 10.85 | 10.83M |
| 2026-09-17 | CNY 11.03 | -0.09% | CNY 11.07 | CNY 11.12 | CNY 10.90 | 7.23M |
| 2026-09-16 | CNY 11.04 | -0.99% | CNY 11.11 | CNY 11.21 | CNY 10.93 | 10.57M |
| 2026-09-15 | CNY 11.15 | -2.36% | CNY 11.39 | CNY 11.45 | CNY 11.12 | 10.72M |
| 2026-09-14 | CNY 11.42 | +1.69% | CNY 11.22 | CNY 11.54 | CNY 11.18 | 12.59M |
| 2026-09-11 | CNY 11.23 | -1.32% | CNY 11.38 | CNY 11.41 | CNY 11.20 | 10.38M |
| 2026-09-10 | CNY 11.38 | +1.70% | CNY 11.24 | CNY 11.50 | CNY 11.12 | 14.09M |
| 2026-09-09 | CNY 11.19 | +0.72% | CNY 11.11 | CNY 11.26 | CNY 11.09 | 7.49M |
| 2026-09-08 | CNY 11.11 | +0.45% | CNY 11.08 | CNY 11.17 | CNY 11.01 | 10.32M |
| 2026-09-07 | CNY 11.06 | -2.47% | CNY 11.34 | CNY 11.37 | CNY 11.06 | 12.68M |
| 2026-09-04 | CNY 11.34 | +0.71% | CNY 11.25 | CNY 11.43 | CNY 11.20 | 10.73M |
| 2026-09-03 | CNY 11.26 | -0.79% | CNY 11.40 | CNY 11.58 | CNY 11.26 | 14.98M |
| 2026-09-02 | CNY 11.35 | -0.87% | CNY 11.36 | CNY 11.50 | CNY 11.26 | 12.66M |
| 2026-09-01 | CNY 11.45 | +2.32% | CNY 11.19 | CNY 11.48 | CNY 11.10 | 23.58M |
| 2026-08-31 | CNY 11.19 | +1.63% | CNY 11.05 | CNY 11.20 | CNY 11.03 | 10.96M |
| 2026-08-28 | CNY 11.01 | +0.09% | CNY 10.96 | CNY 11.03 | CNY 10.88 | 8.65M |
| 2026-08-27 | CNY 11.00 | -1.79% | CNY 11.20 | CNY 11.21 | CNY 10.88 | 14.80M |
| 2026-08-26 | CNY 11.20 | +0.36% | CNY 11.10 | CNY 11.31 | CNY 11.06 | 12.52M |
| 2026-08-25 | CNY 11.16 | -0.45% | CNY 11.21 | CNY 11.30 | CNY 11.10 | 12.95M |
| 2026-08-24 | CNY 11.21 | +1.08% | CNY 11.02 | CNY 11.25 | CNY 11.02 | 17.52M |
| 2026-08-21 | CNY 11.09 | -1.42% | CNY 11.23 | CNY 11.27 | CNY 11.03 | 16.07M |
| 2026-08-20 | CNY 11.25 | +2.46% | CNY 10.87 | CNY 11.28 | CNY 10.80 | 19.81M |
| 2026-08-19 | CNY 10.98 | +1.86% | CNY 10.81 | CNY 11.02 | CNY 10.80 | 16.69M |
| 2026-08-18 | CNY 10.78 | -0.65% | CNY 10.84 | CNY 10.94 | CNY 10.77 | 8.38M |
| 2026-08-17 | CNY 10.85 | +0.37% | CNY 10.78 | CNY 10.86 | CNY 10.72 | 7.78M |
| 2026-08-14 | CNY 10.81 | -1.28% | CNY 10.94 | CNY 10.94 | CNY 10.73 | 7.03M |
| 2026-08-13 | CNY 10.95 | +0.55% | CNY 10.88 | CNY 10.95 | CNY 10.82 | 7.39M |
| 2026-08-12 | CNY 10.89 | -1.00% | CNY 10.95 | CNY 11.05 | CNY 10.89 | 6.38M |
| 2026-08-11 | CNY 11.00 | +0.27% | CNY 10.99 | CNY 11.11 | CNY 10.95 | 8.34M |
| 2026-08-10 | CNY 10.97 | +1.95% | CNY 10.70 | CNY 11.04 | CNY 10.69 | 13.00M |
| 2026-08-07 | CNY 10.76 | -1.74% | CNY 10.88 | CNY 10.92 | CNY 10.68 | 12.29M |
| 2026-08-06 | CNY 10.95 | -0.09% | CNY 10.95 | CNY 10.99 | CNY 10.80 | 11.85M |
| 2026-08-05 | CNY 10.96 | -1.62% | CNY 11.11 | CNY 11.17 | CNY 10.90 | 15.34M |
| 2026-08-04 | CNY 11.14 | -2.88% | CNY 11.47 | CNY 11.48 | CNY 11.14 | 13.72M |
| 2026-08-03 | CNY 11.47 | +0.44% | CNY 11.30 | CNY 11.51 | CNY 11.30 | 12.35M |
| 2026-07-31 | CNY 11.42 | -1.21% | CNY 11.02 | CNY 11.50 | CNY 11.02 | 20.62M |
| 2026-07-30 | CNY 11.56 | +2.30% | CNY 11.20 | CNY 11.60 | CNY 11.20 | 16.01M |
| 2026-07-29 | CNY 11.30 | +0.62% | CNY 11.21 | CNY 11.33 | CNY 11.16 | 14.08M |
| 2026-07-28 | CNY 11.23 | +2.28% | CNY 11.02 | CNY 11.23 | CNY 10.92 | 13.92M |
| 2026-07-27 | CNY 10.98 | +0.55% | CNY 10.92 | CNY 11.07 | CNY 10.85 | 13.69M |
| 2026-07-24 | CNY 10.92 | -1.36% | CNY 11.07 | CNY 11.15 | CNY 10.91 | 14.08M |
| 2026-07-23 | CNY 11.07 | -0.45% | CNY 11.12 | CNY 11.15 | CNY 10.95 | 14.07M |
| 2026-07-22 | CNY 11.12 | +1.74% | CNY 10.85 | CNY 11.12 | CNY 10.73 | 23.40M |
| 2026-07-21 | CNY 10.93 | -0.73% | CNY 10.90 | CNY 11.35 | CNY 10.84 | 28.83M |
| 2026-07-20 | CNY 11.01 | +4.46% | CNY 10.56 | CNY 11.01 | CNY 10.45 | 23.82M |
| 2026-07-17 | CNY 10.54 | 0.00% | CNY 10.54 | CNY 10.82 | CNY 10.51 | 19.41M |
| 2026-07-16 | CNY 10.54 | -0.85% | CNY 10.64 | CNY 10.87 | CNY 10.43 | 15.65M |
| 2026-07-15 | CNY 10.63 | +3.81% | CNY 10.14 | CNY 10.68 | CNY 10.06 | 23.00M |
| 2026-07-14 | CNY 10.24 | +2.40% | CNY 9.96 | CNY 10.30 | CNY 9.94 | 22.14M |
| 2026-07-13 | CNY 10.00 | +2.15% | CNY 9.77 | CNY 10.03 | CNY 9.73 | 16.72M |
| 2026-07-10 | CNY 9.79 | +0.20% | CNY 9.73 | CNY 9.82 | CNY 9.70 | 12.05M |
| 2026-07-09 | CNY 9.77 | -1.61% | CNY 9.94 | CNY 9.97 | CNY 9.70 | 16.43M |
| 2026-07-08 | CNY 9.93 | -0.90% | CNY 9.98 | CNY 10.15 | CNY 9.84 | 16.43M |
| 2026-07-07 | CNY 10.02 | -2.15% | CNY 9.98 | CNY 10.04 | CNY 9.87 | 13.01M |
| 2026-07-06 | CNY 10.24 | +3.23% | CNY 9.92 | CNY 10.25 | CNY 9.80 | 17.55M |
| 2026-07-03 | CNY 9.92 | -2.36% | CNY 10.14 | CNY 10.27 | CNY 9.84 | 18.62M |
| 2026-07-02 | CNY 10.16 | +0.49% | CNY 10.13 | CNY 10.38 | CNY 10.03 | 13.95M |
| 2026-07-01 | CNY 10.11 | +0.30% | CNY 10.08 | CNY 10.15 | CNY 9.92 | 11.07M |
| 2026-06-30 | CNY 10.08 | -2.42% | CNY 10.29 | CNY 10.38 | CNY 10.00 | 11.20M |
| 2026-06-29 | CNY 10.33 | -0.96% | CNY 10.38 | CNY 10.49 | CNY 10.15 | 10.45M |
| 2026-06-26 | CNY 10.43 | -2.25% | CNY 10.59 | CNY 10.75 | CNY 10.41 | 9.23M |
| 2026-06-25 | CNY 10.67 | -0.74% | CNY 10.66 | CNY 10.84 | CNY 10.62 | 11.32M |
| 2026-06-24 | CNY 10.75 | -3.33% | CNY 11.18 | CNY 11.18 | CNY 10.75 | 13.85M |
| 2026-06-23 | CNY 11.12 | +3.35% | CNY 10.74 | CNY 11.13 | CNY 10.73 | 14.38M |
| 2026-06-22 | CNY 10.76 | -0.83% | CNY 10.88 | CNY 10.90 | CNY 10.57 | 14.60M |
| 2026-06-18 | CNY 10.85 | -3.64% | CNY 11.18 | CNY 11.25 | CNY 10.83 | 12.85M |
| 2026-06-17 | CNY 11.26 | -1.92% | CNY 11.54 | CNY 11.55 | CNY 11.20 | 12.95M |
| 2026-06-16 | CNY 11.48 | -1.20% | CNY 11.60 | CNY 11.65 | CNY 11.41 | 12.00M |
| 2026-06-15 | CNY 11.62 | -2.60% | CNY 11.90 | CNY 11.90 | CNY 11.53 | 22.55M |
| 2026-06-12 | CNY 11.93 | +1.27% | CNY 11.58 | CNY 11.93 | CNY 11.56 | 22.34M |
| 2026-06-11 | CNY 11.78 | -3.68% | CNY 12.22 | CNY 12.30 | CNY 11.65 | 20.75M |
| 2026-06-10 | CNY 12.23 | +0.16% | CNY 12.10 | CNY 12.42 | CNY 12.10 | 15.18M |
| 2026-06-09 | CNY 12.21 | +0.16% | CNY 12.00 | CNY 12.28 | CNY 11.78 | 13.95M |
| 2026-06-08 | CNY 12.19 | +1.50% | CNY 12.18 | CNY 12.23 | CNY 11.91 | 15.60M |
| 2026-06-05 | CNY 12.01 | +1.01% | CNY 11.90 | CNY 12.05 | CNY 11.85 | 9.78M |
| 2026-06-04 | CNY 11.89 | -1.00% | CNY 12.02 | CNY 12.20 | CNY 11.86 | 13.39M |
| 2026-06-03 | CNY 12.01 | +1.61% | CNY 11.70 | CNY 12.02 | CNY 11.41 | 13.30M |
| 2026-06-02 | CNY 11.82 | -0.34% | CNY 11.95 | CNY 12.09 | CNY 11.75 | 15.09M |
| 2026-06-01 | CNY 11.86 | -1.33% | CNY 12.00 | CNY 12.02 | CNY 11.68 | 21.78M |
| 2026-05-29 | CNY 12.02 | +5.90% | CNY 11.29 | CNY 12.10 | CNY 11.22 | 20.49M |
| 2026-05-28 | CNY 11.35 | 0.00% | CNY 11.31 | CNY 11.45 | CNY 11.30 | 8.12M |
| 2026-05-27 | CNY 11.35 | -1.22% | CNY 11.42 | CNY 11.53 | CNY 11.28 | 9.59M |
| 2026-05-26 | CNY 11.49 | +1.32% | CNY 11.32 | CNY 11.56 | CNY 11.22 | 11.85M |