Shanghai - Delayed Quote CNY

Bank of Shanghai Co., Ltd. (601229.SS)

Compare
9.30
+0.08
+(0.87%)
At close: January 27 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jan 27, 20259.269.389.239.309.3042,094,042
Jan 24, 20259.219.279.069.229.2242,088,485
Jan 23, 20258.939.258.939.249.2465,019,937
Jan 22, 20259.019.028.858.948.9434,714,668
Jan 21, 20259.099.108.999.009.0029,239,258
Jan 20, 20259.079.189.009.059.0535,093,517
Jan 17, 20258.999.178.939.109.1049,848,826
Jan 16, 20258.919.028.839.019.0138,957,339
Jan 15, 20258.839.048.838.898.8935,622,628
Jan 14, 20258.758.878.728.868.8640,056,188
Jan 13, 20258.738.828.648.738.7343,426,344
Jan 10, 20258.808.918.668.808.8053,506,438
Jan 9, 20258.888.958.718.808.8044,372,912
Jan 8, 20258.758.898.738.888.8863,866,980
Jan 7, 20258.748.788.648.758.7551,530,881
Jan 6, 20258.798.818.488.778.7776,921,447
Jan 3, 20259.019.048.758.808.8070,193,390
Jan 2, 20259.209.308.948.998.9997,379,793
Dec 31, 20249.239.349.139.159.1568,032,493
Dec 30, 20249.049.308.999.239.2380,123,781
Dec 27, 20249.029.138.819.069.0660,008,281
Dec 26, 20248.979.088.909.079.0745,479,280
Dec 25, 20248.949.048.898.988.9850,117,883
Dec 24, 20248.838.948.798.918.9150,993,410
Dec 23, 20248.668.958.668.818.8175,420,486
Dec 20, 20248.748.818.668.668.6642,180,295
Dec 19, 20248.858.938.718.768.7655,656,937
Dec 18, 20248.638.928.628.858.8574,853,581
Dec 17, 20248.638.698.568.608.6053,009,861
Dec 16, 20248.418.668.418.628.6282,047,550
Dec 13, 20248.658.658.418.418.41117,749,102
Dec 12, 20248.638.768.628.648.6470,317,091
Dec 11, 20248.728.778.598.678.6767,794,451
Dec 10, 20248.708.858.558.748.7478,750,087
Dec 9, 20248.508.708.408.658.6568,560,581
Dec 6, 20248.508.568.418.508.5063,546,202
Dec 5, 20248.468.588.468.508.5051,536,733
Dec 4, 20248.408.558.358.498.4970,704,830
Dec 3, 20248.148.408.118.408.4094,196,008
Dec 2, 20248.238.278.088.118.1161,404,898
Nov 29, 20248.108.348.108.208.2067,275,311
Nov 28, 2024 0.28 Dividend
Nov 28, 20248.098.158.018.128.1266,359,686
Nov 27, 20248.208.368.168.358.0789,070,221
Nov 26, 20248.148.228.078.207.9365,538,527
Nov 25, 20248.038.158.028.147.8764,909,570
Nov 22, 20248.128.197.998.017.7471,310,475
Nov 21, 20248.098.128.048.107.8334,757,625
Nov 20, 20248.078.168.058.097.8250,761,615
Nov 19, 20248.008.167.908.087.8174,504,369
Nov 18, 20247.838.177.838.037.76132,268,523
Nov 15, 20247.857.997.807.887.6256,017,644
Nov 14, 20247.897.967.837.877.6144,610,343
Nov 13, 20247.867.927.837.897.6336,542,645
Nov 12, 20247.968.047.857.897.6348,520,335
Nov 11, 20248.128.127.967.977.7043,965,983
Nov 8, 20248.168.218.108.147.8747,596,804
Nov 7, 20248.098.198.078.187.9144,914,825
Nov 6, 20248.178.178.088.117.8438,175,879
Nov 5, 20248.178.238.118.187.9150,961,185
Nov 4, 20247.958.187.848.177.9086,513,031
Nov 1, 20247.757.967.727.937.6672,810,668
Oct 31, 20247.737.807.627.757.4948,356,068
Oct 30, 20247.847.927.637.717.4567,338,479
Oct 29, 20247.847.967.847.867.6042,090,972
Oct 28, 20247.857.867.767.847.5832,031,202
Oct 25, 20247.937.957.857.867.6030,730,065
Oct 24, 20247.917.987.887.937.6627,606,607
Oct 23, 20247.948.007.927.937.6637,572,402
Oct 22, 20247.908.007.897.947.6747,453,411
Oct 21, 20248.048.057.877.947.6766,493,408
Oct 18, 20248.008.147.838.057.7876,655,606
Oct 17, 20248.058.257.997.997.7268,780,742
Oct 16, 20247.758.087.758.067.7990,482,890
Oct 15, 20247.878.007.777.817.5568,607,807
Oct 14, 20247.758.027.737.897.63109,925,467
Oct 11, 20247.867.907.577.657.3989,509,366
Oct 10, 20247.647.987.647.857.5996,323,581
Oct 9, 20248.128.157.487.557.30126,334,353
Oct 8, 20248.588.667.978.247.96162,613,294
Sep 30, 20247.457.977.457.897.63163,977,227
Sep 27, 20247.507.627.287.377.1279,595,244
Sep 26, 20247.217.467.067.457.20147,588,805
Sep 25, 20247.367.567.297.327.0790,355,079
Sep 24, 20247.097.307.057.297.0558,288,567
Sep 23, 20246.937.066.897.056.8131,354,632
Sep 20, 20246.846.946.836.906.6739,395,551
Sep 19, 20246.876.886.756.856.6229,480,950
Sep 18, 20246.836.886.766.866.6334,840,215
Sep 13, 20246.876.946.816.856.6225,974,424
Sep 12, 20246.846.916.796.886.6527,595,084
Sep 11, 20247.117.116.826.856.6247,246,997
Sep 10, 20247.027.147.007.136.8930,343,275
Sep 9, 20247.097.116.987.026.7831,539,050
Sep 6, 20247.087.187.087.106.8629,504,751
Sep 5, 20247.047.107.007.086.8426,670,757
Sep 4, 20247.067.117.027.046.8025,574,815
Sep 3, 20247.167.186.997.076.8344,780,685
Sep 2, 20247.087.237.077.166.9256,279,865
Aug 30, 20247.277.327.087.086.8484,088,604
Aug 29, 20247.627.627.277.277.0365,919,529
Aug 28, 20247.677.697.587.637.3732,666,595
Aug 27, 20247.687.747.617.697.4331,558,934
Aug 26, 20247.687.707.597.697.4331,436,116
Aug 23, 20247.667.707.587.697.4335,624,622
Aug 22, 20247.567.687.557.647.3838,381,066
Aug 21, 20247.607.627.477.557.3029,504,292
Aug 20, 20247.597.657.577.627.3637,027,372
Aug 19, 20247.487.597.477.587.3346,624,655
Aug 16, 20247.367.487.357.477.2232,039,636
Aug 15, 20247.287.377.257.357.1029,379,468
Aug 14, 20247.317.367.277.287.0420,331,571
Aug 13, 20247.227.337.217.317.0632,387,067
Aug 12, 20247.257.287.207.216.9719,890,964
Aug 9, 20247.237.317.227.267.0223,894,750
Aug 8, 20247.227.257.187.236.9918,383,389
Aug 7, 20247.187.277.187.247.0031,110,724
Aug 6, 20247.337.377.137.196.9543,426,753
Aug 5, 20247.327.417.287.307.0639,319,208
Aug 2, 20247.357.387.287.347.0925,708,363
Aug 1, 20247.297.477.247.387.1349,017,679
Jul 31, 20247.337.357.267.297.0533,953,679
Jul 30, 20247.417.427.267.297.0531,326,033
Jul 29, 20247.277.417.247.407.1534,677,582
Jul 26, 20247.397.407.217.267.0235,031,115
Jul 25, 20247.497.517.297.387.1347,073,335
Jul 24, 20247.457.547.437.497.2438,127,091
Jul 23, 20247.367.527.347.467.2151,282,404
Jul 22, 20247.487.487.317.397.1443,100,994
Jul 19, 20247.467.527.387.497.2436,442,563
Jul 18, 20247.547.547.427.467.2130,578,741
Jul 17, 20247.467.557.457.537.2837,361,965
Jul 16, 20247.487.527.417.467.2136,209,283
Jul 15, 20247.347.497.337.477.2239,447,496
Jul 12, 20247.227.367.227.347.0937,115,989
Jul 11, 20247.307.337.197.226.9838,643,942
Jul 10, 20247.327.367.247.277.0329,336,677
Jul 9, 20247.277.337.207.337.0831,951,700
Jul 8, 20247.247.337.217.257.0134,049,755
Jul 5, 20247.377.377.377.377.12-
Jul 4, 20247.407.447.357.377.1234,306,412
Jul 3, 20247.527.557.367.407.1537,703,635
Jul 2, 20247.387.527.367.507.2541,860,475
Jul 1, 20247.287.457.257.377.1240,205,360
Jun 28, 20247.137.287.107.267.0245,816,342
Jun 27, 2024 0.46 Dividend
Jun 27, 20247.067.207.027.126.8859,739,572
Jun 26, 20247.427.527.427.486.7846,376,774
Jun 25, 20247.477.537.397.436.7441,709,254
Jun 24, 20247.467.507.417.486.7839,996,614
Jun 21, 20247.467.507.407.466.7735,054,145
Jun 20, 20247.467.517.427.486.7828,547,819
Jun 19, 20247.367.487.367.456.7630,451,094
Jun 18, 20247.317.407.267.366.6836,243,273
Jun 17, 20247.437.527.307.326.6450,407,389
Jun 14, 20247.517.527.387.476.7852,830,144
Jun 13, 20247.577.637.507.526.8239,878,657
Jun 12, 20247.557.597.447.566.8644,309,605
Jun 11, 20247.757.827.557.576.8748,509,368
Jun 7, 20247.657.777.647.757.0344,224,974
Jun 6, 20247.577.677.547.626.9147,749,642
Jun 5, 20247.767.777.557.576.8756,437,844
Jun 4, 20247.687.767.667.747.0241,377,161
Jun 3, 20247.817.837.657.706.9884,462,040
May 31, 20247.867.907.817.817.0845,644,430
May 30, 20247.887.987.827.877.1457,054,208
May 29, 20247.998.007.857.897.1660,598,479
May 28, 20248.038.067.937.997.2550,977,154
May 27, 20247.898.037.888.027.2759,310,595
May 24, 20247.908.007.867.877.1458,391,403
May 23, 20247.847.947.827.907.1752,934,255
May 22, 20247.757.937.737.877.1465,592,246
May 21, 20247.667.767.637.737.0146,407,784
May 20, 20247.757.797.627.656.9461,785,921
May 17, 20247.687.777.577.767.0456,114,880
May 16, 20247.587.707.577.666.9553,468,483
May 15, 20247.507.617.487.576.8732,364,890
May 14, 20247.527.627.487.516.8145,137,944
May 13, 20247.437.527.397.516.8139,682,384
May 10, 20247.337.427.337.416.7233,109,927
May 9, 20247.317.377.297.336.6528,725,216
May 8, 20247.267.337.247.306.6231,050,542
May 7, 20247.287.297.217.246.5733,646,253
May 6, 20247.357.387.237.286.6049,061,156
Apr 30, 20247.207.327.207.306.6243,188,094
Apr 29, 20247.147.257.097.206.5359,440,832
Apr 26, 20247.127.227.027.126.4676,976,940
Apr 25, 20246.997.086.977.086.4226,994,629
Apr 24, 20246.957.026.926.986.3325,727,461
Apr 23, 20246.997.026.936.976.3229,555,634
Apr 22, 20247.067.116.937.006.3533,881,713
Apr 19, 20247.027.097.017.046.3931,429,494
Apr 18, 20246.967.096.947.026.3756,877,426
Apr 17, 20246.856.976.796.966.3148,548,237
Apr 16, 20246.886.926.826.856.2142,584,969
Apr 15, 20246.786.906.776.876.2340,928,111
Apr 12, 20246.836.866.786.786.1527,346,592
Apr 11, 20246.806.866.736.836.2027,475,637
Apr 10, 20246.786.846.756.806.1731,166,480
Apr 9, 20246.826.876.786.786.1529,108,294
Apr 8, 20246.796.856.746.826.1933,066,371
Apr 3, 20246.816.846.766.796.1622,423,395
Apr 2, 20246.796.896.786.816.1833,067,793
Apr 1, 20246.736.786.726.786.1527,063,901
Mar 29, 20246.716.746.696.726.1011,608,537
Mar 28, 20246.716.756.656.716.0938,870,687
Mar 27, 20246.726.776.706.736.1039,156,088
Mar 26, 20246.726.736.676.726.1038,825,900
Mar 25, 20246.636.726.626.686.0633,252,826
Mar 22, 20246.576.656.536.646.0239,623,425
Mar 21, 20246.566.626.546.585.9723,164,772
Mar 20, 20246.556.606.516.555.9423,499,444
Mar 19, 20246.566.606.546.575.9619,970,983
Mar 18, 20246.586.606.546.585.9725,958,122
Mar 15, 20246.516.626.506.616.0049,986,643
Mar 14, 20246.466.546.456.495.8923,411,261
Mar 13, 20246.486.516.426.455.8520,663,880
Mar 12, 20246.586.606.476.495.8933,078,512
Mar 11, 20246.626.656.556.585.9724,640,852
Mar 8, 20246.606.636.566.626.0023,073,557
Mar 7, 20246.556.636.546.595.9824,273,515
Mar 6, 20246.626.666.556.565.9526,665,389
Mar 5, 20246.516.626.496.626.0035,839,771
Mar 4, 20246.556.586.496.525.9135,614,583
Mar 1, 20246.526.606.506.575.9632,579,470
Feb 29, 20246.486.536.466.535.9242,092,895
Feb 28, 20246.516.556.456.515.9039,484,003
Feb 27, 20246.496.566.476.525.9126,798,752
Feb 26, 20246.656.666.486.495.8944,542,732
Feb 23, 20246.636.746.616.656.0345,312,410
Feb 22, 20246.616.656.576.626.0031,274,083
Feb 21, 20246.486.696.466.616.0056,766,910
Feb 20, 20246.466.516.446.505.9033,466,822
Feb 19, 20246.346.476.316.465.8649,135,338
Feb 8, 20246.406.406.256.335.7465,167,151
Feb 7, 20246.496.496.336.405.8171,951,871
Feb 6, 20246.386.486.366.485.8878,470,556
Feb 5, 20246.386.436.316.385.7972,303,686
Feb 2, 20246.386.446.236.365.7757,524,381
Feb 1, 20246.396.416.336.375.7844,367,217
Jan 31, 20246.346.456.326.405.8142,276,264
Jan 30, 20246.416.446.356.355.7637,086,699
Jan 29, 20246.436.486.416.425.8244,361,929

Related Tickers

601009.SS Bank of Nanjing Co., Ltd.
10.69
+1.33%
 
2016.HK China Zheshang Bank Co., Ltd
2.250
0.00%
 
1963.HK Bank of Chongqing Co., Ltd.
5.980
-1.81%
 
0440.HK DAH SING
27.800
-1.59%
 
1988.HK China Minsheng Banking Corp., Ltd.
3.710
-0.54%
 
3968.HK China Merchants Bank Co., Ltd.
42.650
-0.70%
 
U11.SI United Overseas Bank Limited
36.87
-0.41%
 
5876.TW The Shanghai Commercial & Savings Bank, Ltd.
42.30
-0.82%