Skip to content
SSE stocks: 168Advancing: 52Declining: 111Currency: CNY
Open Tradzy

Agricultural Bank of China Limited (601288) Price History

Daily open, high, low, close and volume for Agricultural Bank of China Limited (601288) from 2025-10-09 to 2026-10-20, newest first.

‹ 601288 price and chart
DateOpenHighLowCloseVolume
2026-10-20CNY 7.47CNY 7.54CNY 7.27CNY 7.41458,276,971
2026-10-19CNY 7.22CNY 7.52CNY 7.20CNY 7.49378,155,875
2026-10-16CNY 7.20CNY 7.31CNY 7.15CNY 7.24334,555,315
2026-10-15CNY 7.21CNY 7.28CNY 7.11CNY 7.26392,995,608
2026-10-14CNY 7.25CNY 7.31CNY 7.15CNY 7.18305,176,399
2026-10-13CNY 7.19CNY 7.27CNY 7.19CNY 7.25331,636,910
2026-10-12CNY 6.98CNY 7.19CNY 6.98CNY 7.19415,927,820
2026-10-09CNY 7.04CNY 7.09CNY 6.98CNY 6.98341,751,780
2026-10-08CNY 6.96CNY 7.06CNY 6.94CNY 7.02299,711,760
2026-09-30CNY 6.93CNY 7.00CNY 6.90CNY 6.97217,472,670
2026-09-29CNY 6.88CNY 6.98CNY 6.80CNY 6.94354,621,790
2026-09-28CNY 6.88CNY 6.98CNY 6.84CNY 6.86317,315,330
2026-09-24CNY 6.83CNY 6.94CNY 6.81CNY 6.87288,653,690
2026-09-23CNY 6.87CNY 6.90CNY 6.76CNY 6.83312,223,740
2026-09-22CNY 6.86CNY 6.90CNY 6.82CNY 6.88251,524,220
2026-09-21CNY 6.79CNY 6.93CNY 6.75CNY 6.91304,530,570
2026-09-18CNY 6.83CNY 6.89CNY 6.78CNY 6.81286,429,510
2026-09-17CNY 6.87CNY 6.94CNY 6.81CNY 6.89233,404,000
2026-09-16CNY 6.88CNY 6.93CNY 6.83CNY 6.88208,287,790
2026-09-15CNY 7.00CNY 7.00CNY 6.88CNY 6.90244,642,880
2026-09-14CNY 6.97CNY 7.08CNY 6.96CNY 7.00272,954,990
2026-09-11CNY 6.98CNY 7.09CNY 6.89CNY 6.97405,194,870
2026-09-10CNY 6.82CNY 6.95CNY 6.82CNY 6.94273,840,320
2026-09-09CNY 6.73CNY 6.83CNY 6.71CNY 6.81216,489,770
2026-09-08CNY 6.79CNY 6.83CNY 6.70CNY 6.76277,554,000
2026-09-07CNY 7.00CNY 7.02CNY 6.79CNY 6.81362,760,210
2026-09-04CNY 6.87CNY 7.01CNY 6.86CNY 6.96253,620,540
2026-09-03CNY 7.02CNY 7.10CNY 6.88CNY 6.89354,446,750
2026-09-02CNY 7.09CNY 7.10CNY 7.03CNY 7.06291,876,660
2026-09-01CNY 6.90CNY 7.06CNY 6.88CNY 7.05383,683,510
2026-08-31CNY 6.82CNY 6.95CNY 6.81CNY 6.92395,372,600
2026-08-28CNY 6.78CNY 6.81CNY 6.73CNY 6.79215,226,850
2026-08-27CNY 6.84CNY 6.86CNY 6.73CNY 6.79389,034,740
2026-08-26CNY 6.82CNY 6.91CNY 6.81CNY 6.86273,716,080
2026-08-25CNY 6.87CNY 6.94CNY 6.82CNY 6.85377,490,450
2026-08-24CNY 6.73CNY 6.89CNY 6.70CNY 6.86379,026,240
2026-08-21CNY 6.79CNY 6.85CNY 6.73CNY 6.78364,661,790
2026-08-20CNY 6.68CNY 6.82CNY 6.63CNY 6.81511,228,780
2026-08-19CNY 6.63CNY 6.78CNY 6.63CNY 6.77598,814,930
2026-08-18CNY 6.45CNY 6.61CNY 6.44CNY 6.60464,645,430
2026-08-17CNY 6.45CNY 6.48CNY 6.43CNY 6.46243,540,760
2026-08-14CNY 6.51CNY 6.55CNY 6.46CNY 6.47377,827,430
2026-08-13CNY 6.39CNY 6.56CNY 6.39CNY 6.56515,235,470
2026-08-12CNY 6.44CNY 6.46CNY 6.36CNY 6.44473,918,620
2026-08-11CNY 6.46CNY 6.51CNY 6.42CNY 6.48386,987,090
2026-08-10CNY 6.43CNY 6.52CNY 6.41CNY 6.46355,448,880
2026-08-07CNY 6.46CNY 6.51CNY 6.41CNY 6.47396,789,370
2026-08-06CNY 6.49CNY 6.53CNY 6.41CNY 6.50590,683,720
2026-08-05CNY 6.59CNY 6.62CNY 6.44CNY 6.48560,888,970
2026-08-04CNY 6.82CNY 6.82CNY 6.61CNY 6.61612,331,270
2026-08-03CNY 6.82CNY 6.93CNY 6.75CNY 6.89448,433,110
2026-07-31CNY 6.89CNY 6.94CNY 6.72CNY 6.90764,033,720
2026-07-30CNY 6.91CNY 7.11CNY 6.90CNY 7.11551,824,460
2026-07-29CNY 7.01CNY 7.01CNY 6.88CNY 6.93519,438,800
2026-07-28CNY 6.78CNY 6.96CNY 6.73CNY 6.96590,509,410
2026-07-27CNY 6.67CNY 6.79CNY 6.66CNY 6.72420,482,470
2026-07-24CNY 6.64CNY 6.67CNY 6.58CNY 6.66377,708,190
2026-07-23CNY 6.52CNY 6.60CNY 6.48CNY 6.59275,349,420
2026-07-22CNY 6.40CNY 6.53CNY 6.32CNY 6.52403,548,640
2026-07-21CNY 6.65CNY 6.66CNY 6.40CNY 6.43533,115,840
2026-07-20CNY 6.35CNY 6.61CNY 6.33CNY 6.61635,574,370
2026-07-17CNY 6.29CNY 6.42CNY 6.28CNY 6.39537,527,270
2026-07-16CNY 6.37CNY 6.41CNY 6.21CNY 6.30372,331,830
2026-07-15CNY 6.29CNY 6.39CNY 6.27CNY 6.37354,249,600
2026-07-14CNY 6.34CNY 6.41CNY 6.26CNY 6.37409,069,450
2026-07-13CNY 6.22CNY 6.38CNY 6.20CNY 6.37488,012,070
2026-07-10CNY 6.08CNY 6.23CNY 6.07CNY 6.23409,298,160
2026-07-09CNY 6.11CNY 6.17CNY 6.06CNY 6.11339,660,180
2026-07-08CNY 6.03CNY 6.18CNY 5.97CNY 6.16441,599,500
2026-07-07CNY 5.94CNY 6.07CNY 5.91CNY 6.05381,615,490
2026-07-06CNY 5.86CNY 5.98CNY 5.79CNY 5.97372,053,040
2026-07-03CNY 5.95CNY 5.97CNY 5.86CNY 5.90367,521,730
2026-07-02CNY 6.06CNY 6.12CNY 5.93CNY 5.98476,109,030
2026-07-01CNY 6.06CNY 6.08CNY 6.00CNY 6.05314,441,050
2026-06-30CNY 6.20CNY 6.24CNY 6.05CNY 6.07332,025,220
2026-06-29CNY 6.16CNY 6.30CNY 6.00CNY 6.24403,445,150
2026-06-26CNY 6.25CNY 6.31CNY 6.18CNY 6.19342,325,450
2026-06-25CNY 6.28CNY 6.36CNY 6.22CNY 6.25362,227,620
2026-06-24CNY 6.57CNY 6.64CNY 6.33CNY 6.34477,410,190
2026-06-23CNY 6.39CNY 6.60CNY 6.38CNY 6.57464,670,520
2026-06-22CNY 6.33CNY 6.43CNY 6.29CNY 6.40348,749,070
2026-06-18CNY 6.55CNY 6.56CNY 6.36CNY 6.37339,100,350
2026-06-17CNY 6.63CNY 6.68CNY 6.50CNY 6.53266,553,090
2026-06-16CNY 6.65CNY 6.70CNY 6.59CNY 6.61273,029,290
2026-06-15CNY 6.75CNY 6.85CNY 6.65CNY 6.68421,007,730
2026-06-12CNY 6.60CNY 6.81CNY 6.53CNY 6.80460,068,740
2026-06-11CNY 6.74CNY 6.75CNY 6.63CNY 6.68321,888,890
2026-06-10CNY 6.63CNY 6.76CNY 6.60CNY 6.71420,833,040
2026-06-09CNY 6.50CNY 6.71CNY 6.48CNY 6.60479,685,620
2026-06-08CNY 6.40CNY 6.59CNY 6.37CNY 6.57541,454,510
2026-06-05CNY 6.31CNY 6.40CNY 6.31CNY 6.36258,188,750
2026-06-04CNY 6.37CNY 6.41CNY 6.28CNY 6.30201,933,170
2026-06-03CNY 6.43CNY 6.43CNY 6.33CNY 6.36277,403,240
2026-06-02CNY 6.50CNY 6.56CNY 6.43CNY 6.45321,904,120
2026-06-01CNY 6.32CNY 6.49CNY 6.29CNY 6.49381,634,510
2026-05-29CNY 6.18CNY 6.35CNY 6.14CNY 6.32329,105,460
2026-05-28CNY 6.28CNY 6.31CNY 6.19CNY 6.21279,293,870
2026-05-27CNY 6.41CNY 6.42CNY 6.28CNY 6.31355,606,040
2026-05-26CNY 6.44CNY 6.49CNY 6.42CNY 6.42238,594,880
2026-05-25CNY 6.43CNY 6.49CNY 6.42CNY 6.44173,320,630
2026-05-22CNY 6.48CNY 6.52CNY 6.42CNY 6.46248,319,210
2026-05-21CNY 6.45CNY 6.55CNY 6.37CNY 6.51321,246,030
2026-05-20CNY 6.63CNY 6.63CNY 6.46CNY 6.46363,478,570
2026-05-19CNY 6.61CNY 6.69CNY 6.61CNY 6.62247,613,300
2026-05-18CNY 6.65CNY 6.68CNY 6.58CNY 6.60308,304,840
2026-05-15CNY 6.74CNY 6.78CNY 6.65CNY 6.67382,852,920
2026-05-14CNY 6.65CNY 6.83CNY 6.62CNY 6.76461,830,960
2026-05-13CNY 6.67CNY 6.71CNY 6.65CNY 6.66275,408,720
2026-05-12CNY 6.80CNY 6.85CNY 6.77CNY 6.78279,746,190
2026-05-11CNY 6.86CNY 6.87CNY 6.75CNY 6.81418,017,110
2026-05-08CNY 6.89CNY 7.00CNY 6.84CNY 6.90276,948,120
2026-05-07CNY 6.83CNY 6.92CNY 6.83CNY 6.87238,930,180
2026-05-06CNY 6.91CNY 6.91CNY 6.78CNY 6.86375,837,420
2026-04-30CNY 6.92CNY 7.00CNY 6.86CNY 6.92360,743,780
2026-04-29CNY 6.97CNY 7.00CNY 6.85CNY 6.94318,561,180
2026-04-28CNY 6.90CNY 6.99CNY 6.87CNY 6.98260,971,850
2026-04-27CNY 7.02CNY 7.07CNY 6.90CNY 6.92242,216,620
2026-04-24CNY 7.03CNY 7.06CNY 6.98CNY 7.04196,100,430
2026-04-23CNY 7.07CNY 7.11CNY 7.02CNY 7.03249,693,740
2026-04-22CNY 7.18CNY 7.18CNY 7.02CNY 7.07273,714,600
2026-04-21CNY 7.20CNY 7.29CNY 7.15CNY 7.18254,418,150
2026-04-20CNY 7.05CNY 7.22CNY 7.04CNY 7.19320,158,020
2026-04-17CNY 7.00CNY 7.12CNY 6.98CNY 7.06355,827,940
2026-04-16CNY 6.93CNY 7.10CNY 6.91CNY 7.00443,672,820
2026-04-15CNY 6.74CNY 6.97CNY 6.73CNY 6.95529,255,330
2026-04-14CNY 6.60CNY 6.79CNY 6.60CNY 6.76362,773,440
2026-04-13CNY 6.60CNY 6.67CNY 6.55CNY 6.64283,075,190
2026-04-10CNY 6.57CNY 6.59CNY 6.53CNY 6.59220,781,140
2026-04-09CNY 6.63CNY 6.67CNY 6.56CNY 6.60247,977,900
2026-04-08CNY 6.62CNY 6.65CNY 6.53CNY 6.63370,881,040
2026-04-07CNY 6.83CNY 6.85CNY 6.66CNY 6.69304,110,490
2026-04-03CNY 6.93CNY 6.93CNY 6.78CNY 6.84365,328,650
2026-04-02CNY 6.72CNY 6.93CNY 6.70CNY 6.92562,631,310
2026-04-01CNY 6.69CNY 6.78CNY 6.66CNY 6.69331,688,260
2026-03-31CNY 6.51CNY 6.75CNY 6.51CNY 6.70583,642,540
2026-03-30CNY 6.45CNY 6.51CNY 6.42CNY 6.49197,547,260
2026-03-27CNY 6.49CNY 6.51CNY 6.45CNY 6.48206,181,880
2026-03-26CNY 6.53CNY 6.59CNY 6.51CNY 6.51224,826,860
2026-03-25CNY 6.50CNY 6.55CNY 6.40CNY 6.55338,161,970
2026-03-24CNY 6.47CNY 6.55CNY 6.43CNY 6.50273,559,270
2026-03-23CNY 6.74CNY 6.75CNY 6.42CNY 6.47548,757,560
2026-03-20CNY 6.80CNY 6.86CNY 6.74CNY 6.76368,929,130
2026-03-19CNY 6.72CNY 6.84CNY 6.71CNY 6.83484,644,350
2026-03-18CNY 6.77CNY 6.88CNY 6.70CNY 6.74536,104,120
2026-03-17CNY 6.64CNY 6.78CNY 6.63CNY 6.76415,376,330
2026-03-16CNY 6.60CNY 6.67CNY 6.58CNY 6.65241,626,260
2026-03-13CNY 6.64CNY 6.69CNY 6.58CNY 6.62284,611,420
2026-03-12CNY 6.63CNY 6.66CNY 6.58CNY 6.64210,855,330
2026-03-11CNY 6.56CNY 6.64CNY 6.54CNY 6.63250,213,320
2026-03-10CNY 6.60CNY 6.62CNY 6.53CNY 6.58326,239,440
2026-03-09CNY 6.68CNY 6.82CNY 6.64CNY 6.66411,341,870
2026-03-06CNY 6.72CNY 6.83CNY 6.68CNY 6.70312,048,130
2026-03-05CNY 6.56CNY 6.75CNY 6.55CNY 6.74439,542,810
2026-03-04CNY 6.72CNY 6.73CNY 6.53CNY 6.68588,819,030
2026-03-03CNY 6.46CNY 6.74CNY 6.42CNY 6.73848,419,450
2026-03-02CNY 6.39CNY 6.54CNY 6.33CNY 6.48423,298,350
2026-02-27CNY 6.42CNY 6.44CNY 6.38CNY 6.40212,974,270
2026-02-26CNY 6.50CNY 6.53CNY 6.40CNY 6.42288,104,550
2026-02-25CNY 6.49CNY 6.53CNY 6.47CNY 6.51242,251,390
2026-02-24CNY 6.52CNY 6.54CNY 6.45CNY 6.48228,812,330
2026-02-13CNY 6.63CNY 6.66CNY 6.51CNY 6.51332,351,410
2026-02-12CNY 6.79CNY 6.79CNY 6.61CNY 6.61444,916,080
2026-02-11CNY 6.73CNY 6.81CNY 6.67CNY 6.79307,749,100
2026-02-10CNY 6.71CNY 6.81CNY 6.69CNY 6.73358,041,120
2026-02-09CNY 6.63CNY 6.71CNY 6.60CNY 6.71293,167,510
2026-02-06CNY 6.70CNY 6.75CNY 6.62CNY 6.67336,079,900
2026-02-05CNY 6.67CNY 6.72CNY 6.65CNY 6.70334,127,510
2026-02-04CNY 6.64CNY 6.72CNY 6.62CNY 6.67306,558,930
2026-02-03CNY 6.75CNY 6.76CNY 6.64CNY 6.66447,228,400
2026-02-02CNY 6.73CNY 6.86CNY 6.73CNY 6.78491,724,250
2026-01-30CNY 6.78CNY 6.87CNY 6.71CNY 6.72411,169,060
2026-01-29CNY 6.76CNY 6.82CNY 6.67CNY 6.78529,744,140
2026-01-28CNY 6.85CNY 6.91CNY 6.75CNY 6.80524,590,550
2026-01-27CNY 6.88CNY 7.09CNY 6.83CNY 6.89685,079,170
2026-01-26CNY 6.75CNY 6.91CNY 6.72CNY 6.84633,430,450
2026-01-23CNY 6.80CNY 6.86CNY 6.73CNY 6.75395,974,110
2026-01-22CNY 6.90CNY 6.93CNY 6.79CNY 6.81476,506,610
2026-01-21CNY 7.18CNY 7.22CNY 6.93CNY 6.96553,761,620
2026-01-20CNY 7.09CNY 7.19CNY 7.06CNY 7.17378,482,160
2026-01-19CNY 7.17CNY 7.23CNY 7.09CNY 7.10319,990,160
2026-01-16CNY 7.33CNY 7.36CNY 7.20CNY 7.21372,323,800
2026-01-15CNY 7.44CNY 7.45CNY 7.33CNY 7.33363,799,500
2026-01-14CNY 7.58CNY 7.59CNY 7.45CNY 7.48389,549,190
2026-01-13CNY 7.50CNY 7.70CNY 7.50CNY 7.61488,319,580
2026-01-12CNY 7.38CNY 7.53CNY 7.33CNY 7.52343,998,150
2026-01-09CNY 7.42CNY 7.45CNY 7.38CNY 7.41223,087,390
2026-01-08CNY 7.47CNY 7.48CNY 7.36CNY 7.44282,723,810
2026-01-07CNY 7.54CNY 7.54CNY 7.46CNY 7.49234,923,430
2026-01-06CNY 7.57CNY 7.58CNY 7.50CNY 7.56234,385,440
2026-01-05CNY 7.65CNY 7.68CNY 7.54CNY 7.57318,401,560
2025-12-31CNY 7.60CNY 7.70CNY 7.57CNY 7.68286,895,070
2025-12-30CNY 7.63CNY 7.65CNY 7.53CNY 7.61225,916,300
2025-12-29CNY 7.49CNY 7.64CNY 7.47CNY 7.64286,453,030
2025-12-26CNY 7.55CNY 7.60CNY 7.50CNY 7.51189,086,680
2025-12-25CNY 7.63CNY 7.67CNY 7.56CNY 7.58177,737,620
2025-12-24CNY 7.67CNY 7.69CNY 7.60CNY 7.64203,049,940
2025-12-23CNY 7.58CNY 7.67CNY 7.57CNY 7.66231,702,370
2025-12-22CNY 7.51CNY 7.62CNY 7.47CNY 7.59191,606,270
2025-12-19CNY 7.59CNY 7.60CNY 7.51CNY 7.55222,358,700
2025-12-18CNY 7.46CNY 7.61CNY 7.42CNY 7.60272,848,760
2025-12-17CNY 7.35CNY 7.52CNY 7.32CNY 7.45285,450,110
2025-12-16CNY 7.45CNY 7.47CNY 7.36CNY 7.37285,011,750
2025-12-15CNY 7.58CNY 7.59CNY 7.47CNY 7.49280,339,220
2025-12-12CNY 7.87CNY 7.87CNY 7.66CNY 7.72577,880,370
2025-12-11CNY 7.84CNY 7.93CNY 7.75CNY 7.93278,861,110
2025-12-10CNY 8.05CNY 8.09CNY 7.81CNY 7.82350,427,130
2025-12-09CNY 7.86CNY 8.06CNY 7.84CNY 8.04331,045,040
2025-12-08CNY 7.82CNY 7.86CNY 7.75CNY 7.84188,338,190
2025-12-05CNY 7.89CNY 7.93CNY 7.81CNY 7.82214,508,500
2025-12-04CNY 7.96CNY 7.99CNY 7.87CNY 7.90213,368,510
2025-12-03CNY 8.00CNY 8.08CNY 7.96CNY 7.98203,761,790
2025-12-02CNY 7.97CNY 8.03CNY 7.92CNY 8.02226,671,920
2025-12-01CNY 8.01CNY 8.02CNY 7.95CNY 7.99244,576,250
2025-11-28CNY 8.08CNY 8.13CNY 8.02CNY 8.04247,427,100
2025-11-27CNY 7.95CNY 8.12CNY 7.86CNY 8.10333,658,850
2025-11-26CNY 8.07CNY 8.12CNY 7.91CNY 7.94310,154,900
2025-11-25CNY 7.99CNY 8.07CNY 7.95CNY 8.07231,308,440
2025-11-24CNY 8.04CNY 8.09CNY 7.94CNY 8.02296,834,380
2025-11-21CNY 8.15CNY 8.22CNY 8.03CNY 8.05333,446,280
2025-11-20CNY 8.19CNY 8.28CNY 8.10CNY 8.16308,917,070
2025-11-19CNY 8.20CNY 8.29CNY 8.18CNY 8.22231,527,160
2025-11-18CNY 8.28CNY 8.30CNY 8.14CNY 8.19280,929,510
2025-11-17CNY 8.45CNY 8.50CNY 8.30CNY 8.32320,831,550
2025-11-14CNY 8.56CNY 8.68CNY 8.47CNY 8.50355,089,640
2025-11-13CNY 8.56CNY 8.61CNY 8.42CNY 8.56356,221,880
2025-11-12CNY 8.32CNY 8.65CNY 8.32CNY 8.59512,586,240
2025-11-11CNY 8.12CNY 8.30CNY 8.11CNY 8.30340,653,170
2025-11-10CNY 8.06CNY 8.13CNY 8.00CNY 8.12209,000,580
2025-11-07CNY 8.18CNY 8.28CNY 8.08CNY 8.08294,205,280
2025-11-06CNY 8.13CNY 8.18CNY 8.06CNY 8.16260,082,040
2025-11-05CNY 8.18CNY 8.23CNY 8.07CNY 8.18345,436,360
2025-11-04CNY 8.01CNY 8.22CNY 8.00CNY 8.15374,084,190
2025-11-03CNY 7.94CNY 8.06CNY 7.88CNY 8.01271,839,280
2025-10-31CNY 8.05CNY 8.07CNY 7.86CNY 7.96382,862,670
2025-10-30CNY 8.10CNY 8.24CNY 8.03CNY 8.06370,225,530
2025-10-29CNY 8.30CNY 8.30CNY 8.11CNY 8.15406,451,780
2025-10-28CNY 8.18CNY 8.34CNY 8.17CNY 8.31446,537,480
2025-10-27CNY 7.92CNY 8.20CNY 7.90CNY 8.18522,010,200
2025-10-24CNY 7.85CNY 8.07CNY 7.85CNY 7.99505,912,010
2025-10-23CNY 8.09CNY 8.27CNY 7.90CNY 7.99713,519,970
2025-10-22CNY 7.87CNY 8.10CNY 7.82CNY 8.09494,518,480
2025-10-21CNY 7.75CNY 7.89CNY 7.68CNY 7.88506,067,450
2025-10-20CNY 7.54CNY 7.76CNY 7.42CNY 7.75561,704,810
2025-10-17CNY 7.49CNY 7.69CNY 7.47CNY 7.62603,133,090
2025-10-16CNY 7.25CNY 7.50CNY 7.23CNY 7.49532,254,310
2025-10-15CNY 7.11CNY 7.30CNY 7.08CNY 7.27524,169,030
2025-10-14CNY 6.88CNY 7.13CNY 6.83CNY 7.13601,388,760
2025-10-13CNY 6.80CNY 6.96CNY 6.73CNY 6.91572,781,700
2025-10-10CNY 6.70CNY 6.83CNY 6.68CNY 6.83472,481,160
2025-10-09CNY 6.64CNY 6.74CNY 6.54CNY 6.70396,175,670