600132.SS - CBC

Shanghai - Shanghai Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Dec 18, 201719.4019.4018.7018.8318.832,309,642
Dec 15, 201719.4219.6919.2519.2919.292,699,825
Dec 14, 201719.4019.8019.3019.5319.536,867,161
Dec 13, 201719.2019.9019.1819.6119.617,649,271
Dec 12, 201718.8819.3518.8119.2019.202,200,181
Dec 11, 201718.8219.0018.7818.8818.882,067,479
Dec 08, 201718.9719.2918.6918.8218.823,198,667
Dec 07, 201719.0019.1018.8519.0019.001,453,773
Dec 06, 201719.0019.0818.8419.0719.071,400,513
Dec 05, 201719.2519.2518.6419.0119.012,251,306
Dec 04, 201718.8919.3818.8919.2819.282,511,816
Dec 01, 201718.8019.1418.7219.0419.041,614,297
Nov 30, 201719.1219.1218.7118.7918.791,541,459
Nov 29, 201719.0019.0518.6418.9118.911,360,321
Nov 28, 201718.4118.9318.4118.9218.922,168,100
Nov 27, 201718.3618.5418.3618.4018.402,763,680
Nov 24, 201718.3518.5518.2718.4018.405,107,027
Nov 23, 201718.4018.6018.2818.2918.295,102,647
Nov 22, 201718.4818.5718.3118.4018.401,967,610
Nov 21, 201718.4618.6618.2818.6318.634,513,458
Nov 20, 201719.0619.0618.2518.4818.483,741,416
Nov 17, 201719.9520.2318.8218.9218.923,743,317
Nov 16, 201720.7120.7920.0720.0820.083,533,489
Nov 15, 201720.6420.9020.5920.8120.811,822,537
Nov 14, 201721.6921.6920.5020.8520.854,485,092
Nov 13, 201721.5921.9921.4221.7021.702,529,318
Nov 10, 201721.2821.8021.2121.5921.593,128,023
Nov 09, 201721.2021.4721.0121.2721.271,420,464
Nov 08, 201721.3521.5521.2021.2221.221,598,781
Nov 07, 201721.1521.4821.0521.3921.392,610,534
Nov 06, 201721.4521.5520.6921.2121.214,659,634
Nov 03, 201721.8522.1021.2721.3921.393,095,038
Nov 02, 201721.4622.0021.0821.9721.974,966,858
Nov 01, 201720.9521.6020.9021.4921.494,782,751
Oct 31, 201720.6821.0320.4020.9420.942,748,578
Oct 30, 201720.4020.8720.2120.7220.723,379,469
Oct 27, 201720.8021.0020.1820.4820.483,497,482
Oct 26, 201720.8121.0220.6520.9420.943,352,975
Oct 25, 201720.6020.8520.1320.8220.824,247,466
Oct 24, 201721.0021.2320.2120.6120.614,178,026
Oct 23, 201721.2421.4020.8521.1121.114,070,723
Oct 20, 201721.1221.8020.7821.3721.375,866,969
Oct 19, 201721.5621.7621.1821.1921.192,004,401
Oct 18, 201721.4021.8321.1121.8221.822,620,542
Oct 17, 201721.3021.6021.0221.4021.402,907,906
Oct 16, 201722.3022.5021.2021.5321.533,343,620
Oct 13, 201722.8023.0722.4422.4822.482,865,683
Oct 12, 201722.6923.1622.5322.9722.973,039,059
Oct 11, 201722.3222.8922.0622.7622.764,037,877
Oct 10, 201722.1022.3421.8822.3222.321,986,029
Oct 09, 201722.0722.2421.9122.0822.081,838,504
Sep 29, 201721.8022.2021.8022.0722.072,000,419
Sep 28, 201721.8822.0521.5821.8021.802,316,955
Sep 27, 201721.7021.9721.4621.8721.871,710,531
Sep 26, 201721.4521.9221.4021.8421.841,549,303
Sep 25, 201721.7222.0621.3821.5521.552,176,002
Sep 22, 201721.4821.9721.4121.7721.771,457,341
Sep 21, 201721.9822.1521.6021.6321.632,882,400
Sep 20, 201721.5022.0821.1222.0322.034,119,024
Sep 19, 201722.0722.1121.4621.5321.533,044,671
Sep 18, 201722.5022.5521.9021.9621.963,630,336
Sep 15, 201722.4922.5422.3322.3922.391,051,461
Sep 14, 201722.6622.6622.3722.4922.491,613,162
Sep 13, 201722.5622.6922.3022.6622.661,364,525
Sep 12, 201723.0923.0922.3922.5522.553,318,067
Sep 11, 201723.1023.1622.8623.0723.072,865,490
Sep 08, 201722.6923.1122.6622.9722.973,220,669
Sep 07, 201722.7422.9022.4422.8522.852,263,681
Sep 06, 201722.8822.8822.4222.8022.802,252,000
Sep 05, 201722.7922.9322.6222.8222.821,453,501
Sep 04, 201722.3222.9022.3222.7822.782,772,275
Sep 01, 201722.7122.8322.3522.4522.453,612,290
Aug 31, 201723.0423.0922.5922.7122.712,685,767
Aug 30, 201723.0323.1822.9422.9922.991,823,407
Aug 29, 201723.1023.1723.0023.0823.081,228,601
Aug 28, 201723.2623.4623.0423.1323.132,973,796
Aug 25, 201723.0423.3022.8523.2323.23849,978
Aug 24, 201723.3123.3822.9122.9822.982,084,277
Aug 23, 201723.4023.4523.1823.3123.31784,452
Aug 22, 201723.2923.4522.9923.4023.401,576,191
Aug 21, 201723.5323.7223.2123.2823.281,844,459
Aug 18, 201723.9023.9523.6323.7323.731,036,165
Aug 17, 201723.8924.1323.7323.9023.901,956,807
Aug 16, 201723.5623.9423.5023.9123.911,754,539
Aug 15, 201723.5423.7823.5323.6023.601,076,101
Aug 14, 201723.5023.8023.4123.5323.532,131,053
Aug 11, 201723.1823.9923.1823.4723.472,851,147
Aug 10, 201723.7524.0823.3623.6423.643,801,997
Aug 09, 201723.2923.9522.8723.7623.764,010,330
Aug 08, 201723.6023.8523.0223.1523.153,275,334
Aug 07, 201723.5523.9523.4023.6623.662,123,121
Aug 04, 201724.3624.4423.5023.6323.633,965,287
Aug 03, 201724.7324.7324.0224.4124.412,602,227
Aug 02, 201724.6425.0024.5124.6824.681,685,140
Aug 01, 201725.0625.1024.7024.7524.752,628,468
Jul 31, 201724.6825.5224.3125.0925.095,842,177
Jul 28, 201724.1224.7524.1124.6724.672,285,907
Jul 27, 201724.4024.4323.9724.3024.301,548,235
Jul 26, 201724.4424.5523.9224.2424.242,375,057
Jul 25, 201725.0025.0524.3824.4724.472,320,554
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...