U.S. Markets open in 1 hr 15 mins

BANKCOMM (601328.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
6.40+0.05 (+0.79%)
At close: 3:00PM CST
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 20176.356.426.336.406.40117,485,025
Sep 22, 20176.336.386.316.356.3594,034,923
Sep 21, 20176.306.376.286.346.3488,186,346
Sep 20, 20176.326.356.286.296.2973,092,069
Sep 19, 20176.336.356.256.336.33129,783,798
Sep 18, 20176.376.396.306.326.3287,718,232
Sep 15, 20176.366.376.306.356.3566,916,238
Sep 14, 20176.456.486.356.376.3779,248,896
Sep 13, 20176.486.496.456.456.4547,188,857
Sep 12, 20176.516.526.456.506.5066,138,835
Sep 11, 20176.506.546.476.486.4880,656,152
Sep 08, 20176.506.546.466.476.4760,180,148
Sep 07, 20176.546.596.516.526.5252,145,048
Sep 06, 20176.576.626.506.546.5465,920,367
Sep 05, 20176.566.656.536.586.5898,077,744
Sep 04, 20176.446.576.446.536.5377,797,513
Sep 01, 20176.576.606.456.506.50110,135,612
Aug 31, 20176.676.686.506.586.58138,646,312
Aug 30, 20176.666.796.626.656.65149,442,612
Aug 29, 20176.676.716.626.666.6697,959,221
Aug 28, 20176.656.786.626.706.70277,323,209
Aug 25, 20176.286.636.286.626.62322,610,892
Aug 24, 20176.296.366.266.276.2780,990,403
Aug 23, 20176.246.326.236.306.3086,926,012
Aug 22, 20176.246.256.216.246.2452,300,412
Aug 21, 20176.256.276.226.236.2350,629,749
Aug 18, 20176.236.266.216.246.2442,479,764
Aug 17, 20176.246.276.226.266.2641,646,844
Aug 16, 20176.266.296.216.236.2353,819,027
Aug 15, 20176.246.346.236.286.2891,153,405
Aug 14, 20176.246.286.216.236.2393,972,210
Aug 11, 20176.246.316.126.296.29163,785,643
Aug 10, 20176.326.356.226.286.2887,940,991
Aug 09, 20176.416.426.316.326.3277,804,481
Aug 08, 20176.456.466.406.436.4362,925,995
Aug 07, 20176.476.496.396.476.4773,518,573
Aug 04, 20176.486.576.466.476.4774,164,764
Aug 03, 20176.576.656.486.516.5197,011,090
Aug 02, 20176.446.596.436.586.58132,828,146
Aug 01, 20176.416.466.386.456.4581,904,978
Jul 31, 20176.426.496.396.406.4069,569,313
Jul 28, 20176.426.436.366.436.4366,474,416
Jul 27, 20176.476.506.406.456.45105,710,950
Jul 26, 20176.466.626.426.496.49138,499,348
Jul 25, 20176.396.506.376.456.45155,138,347
Jul 24, 20176.326.446.316.366.36129,378,141
Jul 21, 20176.366.376.336.346.3471,566,514
Jul 20, 20176.376.416.316.376.37108,802,695
Jul 19, 20176.366.446.356.396.39153,975,339
Jul 18, 20176.336.476.306.366.36174,047,612
Jul 17, 20176.216.516.196.376.37358,592,407
Jul 14, 20176.166.206.126.196.19111,267,431
Jul 13, 20176.056.156.046.136.13129,075,659
Jul 12, 20176.006.125.996.046.04167,020,323
Jul 11, 20175.926.035.905.995.99176,431,548
Jul 10, 20175.905.925.905.915.9155,793,123
Jul 07, 20175.935.935.885.905.90100,154,687
Jul 07, 20170.2715 Dividend
Jul 06, 20176.216.226.176.195.92116,730,066
Jul 05, 20176.196.226.166.205.93101,217,323
Jul 04, 20176.196.206.146.195.92108,667,626
Jul 03, 20176.166.206.156.195.9290,319,495
Jun 30, 20176.156.176.136.165.8971,269,897
Jun 29, 20176.146.166.126.155.8872,429,631
Jun 28, 20176.106.186.096.145.87150,505,063
Jun 27, 20176.116.126.076.115.84131,844,232
Jun 26, 20176.166.226.086.095.82224,545,164
Jun 23, 20176.146.196.096.175.90117,204,008
Jun 22, 20176.116.236.116.155.88168,314,622
Jun 21, 20176.106.136.076.125.8578,471,320
Jun 20, 20176.076.096.056.095.8246,809,725
Jun 19, 20176.066.096.056.075.8047,261,760
Jun 16, 20176.056.076.036.055.7858,186,776
Jun 15, 20176.056.076.046.055.7859,495,097
Jun 14, 20176.086.086.036.075.8087,875,867
Jun 13, 20176.066.086.046.075.8054,190,376
Jun 12, 20176.106.126.056.065.7987,730,943
Jun 09, 20176.126.156.096.125.85160,320,787
Jun 08, 20176.126.136.086.115.8481,306,371
Jun 07, 20176.126.176.116.135.8679,649,199
Jun 06, 20176.106.146.096.125.8546,665,306
Jun 05, 20176.206.206.096.115.84154,075,636
Jun 02, 20176.236.296.206.225.9584,013,974
Jun 01, 20176.196.266.166.255.98117,521,130
May 31, 20176.176.256.136.205.93118,245,366
May 26, 20176.126.206.106.175.90129,086,311
May 25, 20176.016.236.006.135.86253,640,333
May 24, 20176.036.075.966.025.7683,857,581
May 23, 20175.946.065.926.035.77123,857,379
May 22, 20175.925.965.915.955.6955,736,760
May 19, 20175.925.955.915.925.6635,490,170
May 18, 20175.925.965.905.925.6651,654,343
May 17, 20175.985.995.945.955.6965,408,710
May 16, 20176.036.035.955.995.7397,379,205
May 15, 20176.056.106.026.045.7881,020,370
May 12, 20175.936.075.926.075.80131,214,425
May 11, 20175.915.975.905.945.6862,432,751
May 10, 20175.945.975.915.935.6756,336,309
May 09, 20175.955.985.935.955.6941,602,591
May 08, 20175.916.005.875.995.7383,742,611
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...