Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

Shanghai Rural Commercial Bank Co., Ltd. (601825.SS)

8.64
+0.20
+(2.37%)
At close: April 25 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20258.448.658.408.648.6434,306,313
Apr 24, 20258.358.508.328.448.4435,655,305
Apr 23, 20258.478.488.328.338.3331,906,204
Apr 22, 20258.588.608.418.468.4627,924,641
Apr 21, 20258.718.808.548.548.5416,778,386
Apr 18, 20258.638.788.598.718.7114,757,139
Apr 17, 20258.568.648.468.648.6419,441,252
Apr 16, 20258.508.608.458.568.5617,771,326
Apr 15, 20258.398.518.378.478.4714,337,093
Apr 14, 20258.278.418.178.388.3816,457,861
Apr 11, 20258.308.408.208.308.3017,754,472
Apr 10, 20258.378.418.308.338.3313,614,195
Apr 9, 20258.398.398.248.328.3223,916,853
Apr 8, 20258.318.458.248.408.4029,861,731
Apr 7, 20258.388.488.108.338.3339,950,765
Apr 3, 20258.578.638.438.618.6120,487,470
Apr 2, 20258.458.638.458.588.5823,779,300
Apr 1, 20258.348.478.258.458.4522,121,000
Mar 31, 20258.258.418.258.348.3418,531,229
Mar 28, 20258.258.288.208.278.2711,890,500
Mar 27, 20258.148.338.128.238.2321,261,242
Mar 26, 20258.128.178.098.158.1510,671,100
Mar 25, 20258.048.168.038.168.1621,940,903
Mar 24, 20258.048.108.018.068.0615,209,891
Mar 21, 20258.138.178.048.048.0418,901,893
Mar 20, 20258.098.148.068.138.1318,776,740
Mar 19, 20258.018.127.998.118.1126,919,321
Mar 18, 20258.058.068.008.028.0216,608,700
Mar 17, 20258.048.088.028.068.0614,630,709
Mar 14, 20258.058.118.028.038.0325,538,006
Mar 13, 20258.108.138.048.078.0717,632,752
Mar 12, 20258.138.138.038.108.1014,367,362
Mar 11, 20258.008.147.988.148.1415,451,101
Mar 10, 20258.068.078.008.018.019,829,697
Mar 7, 20258.118.178.058.058.0514,253,491
Mar 6, 20258.198.228.098.118.1115,350,448
Mar 5, 20258.028.248.018.198.1930,939,270
Mar 4, 20257.978.077.958.028.0211,998,773
Mar 3, 20257.988.027.927.987.9815,535,398
Feb 28, 20258.008.067.977.987.9817,243,700
Feb 27, 20257.958.027.888.008.0018,905,636
Feb 26, 20257.968.047.927.937.9318,301,207
Feb 25, 20258.018.037.927.927.9221,002,046
Feb 24, 20258.028.078.018.028.0214,821,986
Feb 21, 20258.188.188.018.048.0431,504,467
Feb 20, 20258.048.188.038.168.1630,771,049
Feb 19, 20258.068.118.028.058.0521,145,300
Feb 18, 20258.068.158.048.078.0724,496,346
Feb 17, 20258.078.098.018.068.0618,695,565
Feb 14, 20258.128.138.038.088.0820,191,414
Feb 13, 20258.178.248.098.098.0918,229,936
Feb 12, 20258.158.218.088.208.2017,918,137
Feb 11, 20258.058.228.058.178.1727,214,114
Feb 10, 20258.098.108.048.068.0620,754,282
Feb 7, 20258.178.218.048.078.0741,673,775
Feb 6, 20258.188.268.098.208.2021,606,446
Feb 5, 20258.358.388.178.188.1815,079,203
Jan 27, 20258.208.458.208.358.3521,725,488
Jan 24, 20258.178.238.048.218.2115,713,092
Jan 23, 20257.988.227.988.168.1628,403,856
Jan 22, 20258.058.097.927.947.9415,691,038
Jan 21, 20258.128.148.058.078.0714,510,249
Jan 20, 20258.188.208.078.118.1117,424,340
Jan 17, 20258.238.268.158.178.1712,605,143
Jan 16, 20258.308.308.138.258.2515,043,100
Jan 15, 20258.128.288.118.208.2018,214,896
Jan 14, 20258.048.198.038.148.1416,285,600
Jan 13, 20258.128.147.928.048.0426,750,240
Jan 10, 20258.228.288.108.188.1816,561,468
Jan 9, 20258.348.348.198.248.2415,829,891
Jan 8, 20258.278.358.208.348.3419,413,400
Jan 7, 20258.218.288.138.278.2716,422,047
Jan 6, 20258.088.307.918.278.2734,741,900
Jan 3, 20258.358.378.108.118.1132,939,900
Jan 2, 20258.518.578.248.308.3047,336,500
Dec 31, 20248.598.698.518.518.5132,095,100
Dec 30, 20248.498.638.408.608.6027,834,408
Dec 27, 20248.458.528.298.508.5023,691,779
Dec 26, 20248.498.498.348.488.4821,450,214
Dec 25, 20248.428.608.398.488.4831,684,000
Dec 24, 20248.308.458.228.438.4326,187,797
Dec 23, 20248.278.398.258.308.3029,426,550
Dec 20, 20248.358.438.228.268.2623,426,472
Dec 19, 20248.418.528.258.348.3433,282,043
Dec 18, 20248.328.508.288.478.4753,519,926
Dec 17, 20248.268.388.228.268.2640,977,168
Dec 16, 20247.988.257.938.238.2373,135,600
Dec 13, 20248.208.347.937.937.93118,926,157
Dec 12, 20248.128.338.108.238.2372,450,651
Dec 11, 20248.098.178.048.138.1337,258,342
Dec 10, 20248.158.198.018.148.1440,879,819
Dec 9, 20248.108.117.968.078.0733,605,300
Dec 6, 20248.078.148.028.128.1232,197,451
Dec 5, 20247.968.117.928.098.0932,021,902
Dec 4, 20247.998.027.907.967.9637,620,936
Dec 3, 20247.808.017.787.987.9861,344,528
Dec 2, 20248.168.167.707.817.81123,942,908
Nov 29, 20248.218.468.218.328.3235,545,896
Nov 28, 20248.108.258.068.228.2227,806,953
Nov 27, 20248.008.127.978.118.1121,820,735
Nov 26, 20248.038.087.948.018.0125,000,825
Nov 25, 20247.968.157.928.058.0536,641,504
Nov 22, 20248.108.227.907.917.9128,255,900
Nov 21, 20248.068.148.008.098.0919,934,006
Nov 20, 20247.978.127.968.118.1123,937,839
Nov 19, 20248.028.107.908.018.0128,535,439
Nov 18, 20247.908.177.878.028.0255,811,260
Nov 15, 20247.787.977.757.867.8627,671,995
Nov 14, 20247.897.937.797.817.8122,239,859
Nov 13, 20247.727.897.707.877.8725,722,588
Nov 12, 20247.777.877.727.747.7423,354,016
Nov 11, 20247.887.907.747.797.7930,654,617
Nov 8, 20248.178.197.917.937.9337,659,094
Nov 7, 20247.928.157.888.158.1536,996,378
Nov 6, 20247.837.977.817.957.9532,590,920
Nov 5, 20247.807.877.707.857.8540,787,300
Nov 4, 20247.817.867.717.827.8229,191,166
Nov 1, 20247.747.937.727.817.8124,183,263
Oct 31, 20247.807.807.657.757.7522,032,399
Oct 30, 20247.907.997.757.777.7724,311,512
Oct 29, 20247.757.947.727.907.9042,742,299
Oct 28, 20247.857.887.707.757.7538,540,891
Oct 25, 20247.957.997.817.907.9022,492,894
Oct 24, 20247.988.037.897.937.9319,017,662
Oct 23, 20247.958.107.917.997.9929,757,644
Oct 22, 20248.088.197.927.957.9531,066,396
Oct 21, 20248.058.147.778.118.1147,251,599
Oct 18, 20248.048.117.858.018.0146,133,676
Oct 17, 20248.198.268.038.058.0540,040,857
Oct 16, 20248.068.307.928.218.2143,699,567
Oct 15, 20248.088.488.018.098.0957,211,160
Oct 14, 20247.838.247.748.118.1182,608,317
Oct 11, 20247.577.857.517.687.6843,217,394
Oct 10, 20247.407.747.397.597.5947,705,931
Oct 9, 20247.507.757.357.377.3752,989,033
Oct 8, 20248.158.157.317.627.6277,460,717
Sep 30, 20247.177.507.057.437.4380,830,831
Sep 27, 20247.167.277.007.107.1019,790,697
Sep 26, 20246.887.106.857.107.1031,265,627
Sep 25, 2024 0.239 Dividend
Sep 25, 20246.957.016.786.886.8837,876,264
Sep 24, 20246.977.086.897.066.8236,409,151
Sep 23, 20246.866.996.856.956.7125,261,688
Sep 20, 20246.666.886.666.866.6325,576,200
Sep 19, 20246.636.716.516.686.4521,020,032
Sep 18, 20246.556.666.516.616.3911,653,788
Sep 13, 20246.686.706.566.586.3614,902,809
Sep 12, 20246.576.716.486.656.4221,977,617
Sep 11, 20246.726.756.536.556.3317,622,358
Sep 10, 20246.566.776.546.766.5322,080,500
Sep 9, 20246.616.636.486.556.3314,584,100
Sep 6, 20246.636.706.596.596.3713,662,700
Sep 5, 20246.686.726.596.636.4119,756,500
Sep 4, 20246.746.786.676.736.5014,191,000
Sep 3, 20246.716.866.686.766.5326,949,789
Sep 2, 20246.646.886.596.746.5141,797,300
Aug 30, 20246.906.956.596.606.3849,695,823
Aug 29, 20247.147.176.866.896.6633,945,357
Aug 28, 20247.117.217.087.176.9317,625,089
Aug 27, 20247.197.247.067.116.8720,423,100
Aug 26, 20247.227.237.097.196.9520,834,700
Aug 23, 20247.167.257.117.216.9725,981,964
Aug 22, 20246.897.236.887.176.9342,070,600
Aug 21, 20246.967.006.766.966.7226,578,544
Aug 20, 20246.967.016.906.966.7228,691,830
Aug 19, 20246.596.986.586.966.7257,490,854
Aug 16, 20246.466.656.436.546.3226,936,438
Aug 15, 20246.306.496.256.466.2418,334,100
Aug 14, 20246.346.366.266.286.0714,027,750
Aug 13, 20246.376.416.276.346.1315,801,298
Aug 12, 20246.456.456.346.366.1410,709,398
Aug 9, 20246.436.486.426.436.217,840,400
Aug 8, 20246.486.486.406.436.217,792,900
Aug 7, 20246.446.566.426.466.2413,261,211
Aug 6, 20246.526.556.386.476.2517,079,502
Aug 5, 20246.556.616.456.486.2621,382,014
Aug 2, 20246.586.636.506.556.3315,656,011
Aug 1, 20246.676.726.596.596.3720,043,868
Jul 31, 20246.616.726.616.666.4315,040,821
Jul 30, 20246.676.696.586.636.419,925,568
Jul 29, 20246.566.726.526.676.4415,645,825
Jul 26, 20246.666.686.516.566.3419,813,339
Jul 25, 20246.786.816.636.686.4514,436,041
Jul 24, 20246.736.826.686.786.5514,515,717
Jul 23, 20246.636.876.636.746.5126,106,549
Jul 22, 20246.836.836.616.656.4220,159,600
Jul 19, 20246.826.866.736.826.5917,294,241
Jul 18, 20246.856.896.736.866.6324,644,550
Jul 17, 20246.866.926.806.886.6516,092,349
Jul 16, 20246.937.026.816.836.6015,646,581
Jul 15, 20246.976.986.886.926.6919,137,028
Jul 12, 20246.816.966.806.946.7117,889,397
Jul 11, 20246.956.966.786.836.6018,467,524
Jul 10, 20246.987.066.836.926.6917,126,630
Jul 9, 20246.917.026.837.006.7617,330,265
Jul 8, 20246.796.986.786.916.6825,305,405
Jul 5, 20246.936.936.936.936.70-
Jul 4, 20247.027.046.906.936.7024,424,968
Jul 3, 20247.107.166.977.026.7823,005,300
Jul 2, 20246.957.166.947.126.8830,471,003
Jul 1, 20246.707.006.706.986.7435,284,066
Jun 28, 20246.716.856.696.726.4930,683,146
Jun 27, 20246.436.766.406.736.5057,803,942
Jun 26, 2024 0.379 Dividend
Jun 26, 20246.456.496.396.436.2132,142,128
Jun 25, 20246.796.896.796.836.2326,896,969
Jun 24, 20246.836.916.776.796.2022,526,600
Jun 21, 20246.866.886.766.846.2418,506,509
Jun 20, 20246.936.986.826.856.2517,237,000
Jun 19, 20246.816.986.816.956.3423,646,692
Jun 18, 20246.756.886.726.856.2521,091,225
Jun 17, 20246.936.936.746.786.1928,371,200
Jun 14, 20246.907.026.866.936.3230,975,801
Jun 13, 20247.057.086.896.906.3029,354,051
Jun 12, 20246.947.076.797.056.4351,735,800
Jun 11, 20247.117.136.957.006.3936,320,608
Jun 7, 20247.137.187.077.156.5229,763,684
Jun 6, 20247.137.197.017.146.5246,130,409
Jun 5, 20247.347.377.097.116.4958,305,922
Jun 4, 20247.307.507.217.356.7177,329,673
Jun 3, 20247.707.707.117.326.68161,059,829
May 31, 20247.977.997.827.907.2126,526,363
May 30, 20248.058.187.897.957.2533,981,418
May 29, 20248.118.168.008.087.3716,850,800
May 28, 20248.208.258.078.147.4321,771,110
May 27, 20248.008.227.968.207.4832,184,791
May 24, 20248.008.157.968.007.3022,239,488
May 23, 20247.908.047.888.017.3121,222,198
May 22, 20247.858.057.797.957.2531,587,786
May 21, 20247.557.887.537.857.1634,432,519
May 20, 20247.677.807.477.556.8926,735,457
May 17, 20247.677.747.587.747.0619,688,124
May 16, 20247.567.697.547.636.9620,538,807
May 15, 20247.657.667.547.596.9314,355,383
May 14, 20247.557.697.507.656.9822,039,177
May 13, 20247.457.567.427.556.8927,159,203
May 10, 20247.287.587.257.506.8443,503,825
May 9, 20247.137.307.127.296.6529,807,267
May 8, 20247.037.216.997.166.5346,321,710
May 7, 20246.927.046.837.036.4232,865,884
May 6, 20246.846.946.746.916.3127,270,473
Apr 30, 20246.746.856.696.766.1722,098,000
Apr 29, 20246.576.776.516.756.1647,596,100
Apr 26, 20246.986.986.456.616.0380,815,434
Apr 25, 20246.967.106.957.076.4519,775,845