Skip to content
SSE stocks: 168Advancing: 59Declining: 103Currency: CNY
Open Tradzy

Shanghai Rural Commercial Bank Co., Ltd. (601825) Price History

Daily open, high, low, close and volume for Shanghai Rural Commercial Bank Co., Ltd. (601825) from 2025-10-09 to 2026-10-09, newest first.

‹ 601825 price and chart
DateOpenHighLowCloseVolume
2026-10-09CNY 8.73CNY 8.77CNY 8.55CNY 8.5523,587,099
2026-10-08CNY 8.66CNY 8.73CNY 8.55CNY 8.7119,570,522
2026-09-30CNY 8.59CNY 8.68CNY 8.54CNY 8.6118,049,610
2026-09-29CNY 8.64CNY 8.66CNY 8.49CNY 8.5816,174,857
2026-09-28CNY 8.71CNY 8.75CNY 8.56CNY 8.6119,154,706
2026-09-24CNY 8.63CNY 8.77CNY 8.57CNY 8.7019,364,878
2026-09-23CNY 8.85CNY 8.99CNY 8.70CNY 8.8820,011,700
2026-09-22CNY 8.79CNY 8.92CNY 8.77CNY 8.8818,044,278
2026-09-21CNY 8.75CNY 8.86CNY 8.72CNY 8.8216,048,600
2026-09-18CNY 8.68CNY 8.92CNY 8.65CNY 8.7525,898,144
2026-09-17CNY 8.73CNY 8.83CNY 8.67CNY 8.6915,642,817
2026-09-16CNY 8.83CNY 8.87CNY 8.65CNY 8.7222,280,500
2026-09-15CNY 8.85CNY 8.91CNY 8.78CNY 8.8119,516,400
2026-09-14CNY 8.85CNY 8.95CNY 8.79CNY 8.8732,484,747
2026-09-11CNY 9.01CNY 9.01CNY 8.78CNY 8.8235,701,858
2026-09-10CNY 8.96CNY 9.05CNY 8.92CNY 8.9818,694,100
2026-09-09CNY 9.01CNY 9.07CNY 8.93CNY 8.9617,371,400
2026-09-08CNY 8.84CNY 9.07CNY 8.84CNY 9.0124,423,922
2026-09-07CNY 9.02CNY 9.07CNY 8.83CNY 8.8922,553,800
2026-09-04CNY 8.96CNY 9.07CNY 8.94CNY 9.0119,264,104
2026-09-03CNY 9.00CNY 9.10CNY 8.95CNY 8.9922,131,210
2026-09-02CNY 9.08CNY 9.08CNY 8.97CNY 9.0318,219,319
2026-09-01CNY 8.90CNY 9.08CNY 8.87CNY 9.0426,398,090
2026-08-31CNY 8.89CNY 9.02CNY 8.82CNY 8.9019,393,608
2026-08-28CNY 9.02CNY 9.08CNY 8.81CNY 8.8320,994,868
2026-08-27CNY 8.92CNY 9.16CNY 8.87CNY 9.0431,783,818
2026-08-26CNY 8.75CNY 8.99CNY 8.75CNY 8.9724,889,852
2026-08-25CNY 8.92CNY 8.97CNY 8.74CNY 8.8132,352,680
2026-08-24CNY 8.70CNY 8.95CNY 8.68CNY 8.9129,338,284
2026-08-21CNY 8.72CNY 8.89CNY 8.72CNY 8.7622,029,030
2026-08-20CNY 8.57CNY 8.80CNY 8.57CNY 8.7724,894,433
2026-08-19CNY 8.59CNY 8.72CNY 8.47CNY 8.6531,367,305
2026-08-18CNY 8.66CNY 8.72CNY 8.54CNY 8.5625,965,226
2026-08-17CNY 8.65CNY 8.77CNY 8.60CNY 8.6235,543,325
2026-08-14CNY 8.45CNY 8.85CNY 8.45CNY 8.6552,414,237
2026-08-13CNY 8.28CNY 8.58CNY 8.28CNY 8.5231,004,603
2026-08-12CNY 8.30CNY 8.34CNY 8.19CNY 8.3019,022,662
2026-08-11CNY 8.24CNY 8.31CNY 8.22CNY 8.2616,198,200
2026-08-10CNY 8.26CNY 8.36CNY 8.22CNY 8.2420,979,487
2026-08-07CNY 8.32CNY 8.36CNY 8.19CNY 8.2924,715,710
2026-08-06CNY 8.40CNY 8.42CNY 8.24CNY 8.3621,693,378
2026-08-05CNY 8.58CNY 8.64CNY 8.35CNY 8.3729,517,269
2026-08-04CNY 8.78CNY 8.80CNY 8.56CNY 8.5725,909,979
2026-08-03CNY 8.65CNY 8.80CNY 8.50CNY 8.7649,325,066
2026-07-31CNY 8.57CNY 8.79CNY 8.41CNY 8.5942,012,109
2026-07-30CNY 8.36CNY 8.73CNY 8.31CNY 8.7243,438,435
2026-07-29CNY 8.35CNY 8.45CNY 8.32CNY 8.3424,390,150
2026-07-28CNY 8.34CNY 8.48CNY 8.30CNY 8.3622,151,400
2026-07-27CNY 8.24CNY 8.45CNY 8.13CNY 8.3435,495,206
2026-07-24CNY 8.24CNY 8.29CNY 8.18CNY 8.1820,794,167
2026-07-23CNY 8.16CNY 8.25CNY 8.14CNY 8.2118,189,269
2026-07-22CNY 8.22CNY 8.25CNY 8.08CNY 8.2427,445,932
2026-07-21CNY 8.21CNY 8.40CNY 8.08CNY 8.2246,041,862
2026-07-20CNY 8.03CNY 8.32CNY 7.97CNY 8.2941,132,875
2026-07-17CNY 8.00CNY 8.12CNY 7.96CNY 7.9925,711,403
2026-07-16CNY 8.04CNY 8.19CNY 7.93CNY 7.9819,459,780
2026-07-15CNY 7.93CNY 8.11CNY 7.88CNY 8.0629,316,884
2026-07-14CNY 7.82CNY 7.98CNY 7.77CNY 7.9523,699,866
2026-07-13CNY 7.66CNY 7.87CNY 7.63CNY 7.8532,368,061
2026-07-10CNY 7.75CNY 7.80CNY 7.63CNY 7.6626,739,511
2026-07-09CNY 7.75CNY 7.86CNY 7.66CNY 7.7519,564,948
2026-07-08CNY 7.75CNY 7.83CNY 7.66CNY 7.8022,100,520
2026-07-07CNY 7.78CNY 7.86CNY 7.69CNY 7.8019,122,845
2026-07-06CNY 7.50CNY 7.83CNY 7.46CNY 7.8232,699,229
2026-07-03CNY 7.56CNY 7.67CNY 7.43CNY 7.5425,348,900
2026-07-02CNY 7.58CNY 7.79CNY 7.47CNY 7.5731,857,237
2026-07-01CNY 7.49CNY 7.55CNY 7.36CNY 7.5230,686,836
2026-06-30CNY 7.85CNY 7.85CNY 7.44CNY 7.4934,580,551
2026-06-29CNY 7.90CNY 7.91CNY 7.64CNY 7.8526,903,500
2026-06-26CNY 8.10CNY 8.20CNY 8.06CNY 8.0919,906,896
2026-06-25CNY 8.02CNY 8.17CNY 7.99CNY 8.0929,195,386
2026-06-24CNY 8.37CNY 8.37CNY 8.06CNY 8.0631,588,000
2026-06-23CNY 8.22CNY 8.39CNY 8.22CNY 8.3533,943,798
2026-06-22CNY 8.17CNY 8.36CNY 8.11CNY 8.2431,351,020
2026-06-18CNY 8.38CNY 8.42CNY 8.18CNY 8.2020,946,891
2026-06-17CNY 8.50CNY 8.53CNY 8.32CNY 8.3920,229,675
2026-06-16CNY 8.61CNY 8.64CNY 8.44CNY 8.4524,812,500
2026-06-15CNY 8.88CNY 8.90CNY 8.53CNY 8.6031,601,122
2026-06-12CNY 8.81CNY 8.90CNY 8.70CNY 8.8816,908,877
2026-06-11CNY 8.96CNY 8.96CNY 8.77CNY 8.8014,641,556
2026-06-10CNY 8.77CNY 8.98CNY 8.73CNY 8.9318,582,723
2026-06-09CNY 8.67CNY 8.83CNY 8.63CNY 8.7816,672,595
2026-06-08CNY 8.66CNY 8.72CNY 8.54CNY 8.6716,005,877
2026-06-05CNY 8.65CNY 8.77CNY 8.60CNY 8.6612,429,609
2026-06-04CNY 8.75CNY 8.80CNY 8.58CNY 8.5920,172,906
2026-06-03CNY 8.82CNY 8.83CNY 8.67CNY 8.7524,739,727
2026-06-02CNY 8.64CNY 8.95CNY 8.62CNY 8.8430,533,207
2026-06-01CNY 8.50CNY 8.65CNY 8.46CNY 8.6423,074,260
2026-05-29CNY 8.33CNY 8.58CNY 8.29CNY 8.5027,548,029
2026-05-28CNY 8.31CNY 8.41CNY 8.31CNY 8.3413,103,200
2026-05-27CNY 8.51CNY 8.54CNY 8.32CNY 8.3718,624,800
2026-05-26CNY 8.51CNY 8.56CNY 8.43CNY 8.5015,322,600
2026-05-25CNY 8.59CNY 8.62CNY 8.51CNY 8.5114,451,119
2026-05-22CNY 8.60CNY 8.69CNY 8.56CNY 8.6014,034,119
2026-05-21CNY 8.69CNY 8.73CNY 8.62CNY 8.6316,245,369
2026-05-20CNY 8.83CNY 8.86CNY 8.69CNY 8.6911,584,010
2026-05-19CNY 8.70CNY 8.84CNY 8.65CNY 8.8018,381,800
2026-05-18CNY 8.74CNY 8.87CNY 8.66CNY 8.7015,248,820
2026-05-15CNY 8.78CNY 8.93CNY 8.74CNY 8.8121,554,342
2026-05-14CNY 8.63CNY 8.81CNY 8.61CNY 8.7620,621,886
2026-05-13CNY 8.61CNY 8.73CNY 8.58CNY 8.6423,634,818
2026-05-12CNY 8.61CNY 8.69CNY 8.58CNY 8.6125,265,717
2026-05-11CNY 8.76CNY 8.79CNY 8.58CNY 8.6030,285,044
2026-05-08CNY 8.77CNY 9.02CNY 8.76CNY 8.8024,202,054
2026-05-07CNY 8.70CNY 8.94CNY 8.66CNY 8.7636,376,017
2026-05-06CNY 8.96CNY 8.97CNY 8.51CNY 8.7550,104,300
2026-04-30CNY 8.92CNY 9.00CNY 8.82CNY 8.9819,485,516
2026-04-29CNY 9.06CNY 9.15CNY 8.92CNY 8.9419,802,700
2026-04-28CNY 8.95CNY 9.09CNY 8.91CNY 9.0520,573,243
2026-04-27CNY 9.10CNY 9.19CNY 8.92CNY 8.9830,586,211
2026-04-24CNY 8.88CNY 9.24CNY 8.85CNY 9.1332,673,429
2026-04-23CNY 9.05CNY 9.12CNY 8.75CNY 8.8937,224,830
2026-04-22CNY 9.11CNY 9.16CNY 9.05CNY 9.0711,607,900
2026-04-21CNY 9.14CNY 9.24CNY 9.12CNY 9.1515,433,300
2026-04-20CNY 9.12CNY 9.29CNY 9.10CNY 9.1418,757,130
2026-04-17CNY 9.17CNY 9.22CNY 9.09CNY 9.1413,048,747
2026-04-16CNY 9.25CNY 9.36CNY 9.17CNY 9.1716,485,910
2026-04-15CNY 9.20CNY 9.31CNY 9.18CNY 9.3015,667,900
2026-04-14CNY 9.15CNY 9.26CNY 9.14CNY 9.229,633,560
2026-04-13CNY 9.18CNY 9.24CNY 9.06CNY 9.1713,566,200
2026-04-10CNY 9.05CNY 9.29CNY 8.98CNY 9.2022,728,696
2026-04-09CNY 9.10CNY 9.17CNY 8.98CNY 9.0411,913,304
2026-04-08CNY 9.03CNY 9.13CNY 8.92CNY 9.1021,411,400
2026-04-07CNY 9.15CNY 9.19CNY 8.99CNY 9.0316,420,600
2026-04-03CNY 9.25CNY 9.27CNY 9.10CNY 9.1515,633,300
2026-04-02CNY 9.14CNY 9.30CNY 9.11CNY 9.2518,309,241
2026-04-01CNY 9.11CNY 9.32CNY 9.06CNY 9.1524,027,692
2026-03-31CNY 9.00CNY 9.16CNY 8.95CNY 9.1124,826,888
2026-03-30CNY 8.83CNY 9.04CNY 8.82CNY 8.9816,638,100
2026-03-27CNY 8.99CNY 9.04CNY 8.87CNY 8.9014,905,031
2026-03-26CNY 8.85CNY 9.01CNY 8.82CNY 8.9828,363,030
2026-03-25CNY 8.87CNY 8.89CNY 8.76CNY 8.8814,727,391
2026-03-24CNY 8.64CNY 8.92CNY 8.59CNY 8.8921,336,300
2026-03-23CNY 8.80CNY 8.81CNY 8.59CNY 8.6330,095,964
2026-03-20CNY 8.89CNY 8.89CNY 8.75CNY 8.7914,560,796
2026-03-19CNY 8.92CNY 8.94CNY 8.80CNY 8.8213,052,700
2026-03-18CNY 8.95CNY 8.95CNY 8.84CNY 8.9013,645,900
2026-03-17CNY 8.89CNY 8.96CNY 8.85CNY 8.9316,009,225
2026-03-16CNY 8.81CNY 8.92CNY 8.76CNY 8.9022,292,331
2026-03-13CNY 8.64CNY 8.87CNY 8.60CNY 8.8127,388,507
2026-03-12CNY 8.52CNY 8.67CNY 8.49CNY 8.6422,475,879
2026-03-11CNY 8.49CNY 8.53CNY 8.43CNY 8.5213,072,361
2026-03-10CNY 8.43CNY 8.50CNY 8.37CNY 8.4813,186,962
2026-03-09CNY 8.53CNY 8.58CNY 8.38CNY 8.4223,150,443
2026-03-06CNY 8.48CNY 8.57CNY 8.44CNY 8.5718,925,158
2026-03-05CNY 8.35CNY 8.50CNY 8.35CNY 8.4816,770,095
2026-03-04CNY 8.41CNY 8.45CNY 8.27CNY 8.3726,912,582
2026-03-03CNY 8.39CNY 8.52CNY 8.35CNY 8.4526,114,482
2026-03-02CNY 8.37CNY 8.48CNY 8.33CNY 8.3918,043,545
2026-02-27CNY 8.40CNY 8.47CNY 8.37CNY 8.4112,596,898
2026-02-26CNY 8.38CNY 8.46CNY 8.36CNY 8.3710,900,419
2026-02-25CNY 8.47CNY 8.48CNY 8.35CNY 8.3618,976,580
2026-02-24CNY 8.47CNY 8.55CNY 8.43CNY 8.4412,886,600
2026-02-13CNY 8.56CNY 8.62CNY 8.46CNY 8.4817,593,301
2026-02-12CNY 8.67CNY 8.68CNY 8.48CNY 8.5620,547,029
2026-02-11CNY 8.67CNY 8.70CNY 8.61CNY 8.6514,730,980
2026-02-10CNY 8.60CNY 8.66CNY 8.56CNY 8.6415,048,230
2026-02-09CNY 8.53CNY 8.60CNY 8.48CNY 8.5813,882,300
2026-02-06CNY 8.60CNY 8.66CNY 8.50CNY 8.5617,407,362
2026-02-05CNY 8.38CNY 8.59CNY 8.36CNY 8.5833,124,575
2026-02-04CNY 8.24CNY 8.37CNY 8.23CNY 8.3520,659,626
2026-02-03CNY 8.36CNY 8.38CNY 8.20CNY 8.2428,609,930
2026-02-02CNY 8.50CNY 8.54CNY 8.32CNY 8.3642,867,169
2026-01-30CNY 8.52CNY 8.73CNY 8.40CNY 8.5949,961,895
2026-01-29CNY 8.31CNY 8.52CNY 8.28CNY 8.5154,014,512
2026-01-28CNY 8.33CNY 8.39CNY 8.26CNY 8.3243,713,100
2026-01-27CNY 8.40CNY 8.48CNY 8.30CNY 8.3226,467,882
2026-01-26CNY 8.49CNY 8.50CNY 8.38CNY 8.4037,769,831
2026-01-23CNY 8.57CNY 8.60CNY 8.45CNY 8.4933,708,992
2026-01-22CNY 8.61CNY 8.69CNY 8.53CNY 8.5624,430,551
2026-01-21CNY 8.79CNY 8.83CNY 8.58CNY 8.6030,151,400
2026-01-20CNY 8.71CNY 8.82CNY 8.65CNY 8.7626,781,700
2026-01-19CNY 8.78CNY 8.81CNY 8.64CNY 8.6827,500,040
2026-01-16CNY 8.78CNY 8.85CNY 8.70CNY 8.7732,598,524
2026-01-15CNY 8.92CNY 8.95CNY 8.76CNY 8.7726,834,119
2026-01-14CNY 9.01CNY 9.03CNY 8.88CNY 8.9129,189,682
2026-01-13CNY 9.01CNY 9.10CNY 8.99CNY 9.0318,711,513
2026-01-12CNY 8.98CNY 9.09CNY 8.95CNY 9.0317,043,444
2026-01-09CNY 9.12CNY 9.12CNY 8.88CNY 9.0329,185,651
2026-01-08CNY 9.17CNY 9.19CNY 9.07CNY 9.0813,648,711
2026-01-07CNY 9.27CNY 9.27CNY 9.15CNY 9.1511,481,934
2026-01-06CNY 9.36CNY 9.36CNY 9.08CNY 9.2535,278,066
2026-01-05CNY 9.24CNY 9.41CNY 9.06CNY 9.3636,341,670
2025-12-31CNY 9.16CNY 9.33CNY 9.15CNY 9.2918,534,500
2025-12-30CNY 9.16CNY 9.22CNY 9.06CNY 9.1713,401,258
2025-12-29CNY 9.04CNY 9.23CNY 9.01CNY 9.1422,712,701
2025-12-26CNY 9.13CNY 9.20CNY 9.03CNY 9.0518,952,224
2025-12-25CNY 9.19CNY 9.20CNY 9.10CNY 9.138,973,618
2025-12-24CNY 9.19CNY 9.23CNY 9.10CNY 9.1619,278,600
2025-12-23CNY 9.11CNY 9.31CNY 9.11CNY 9.1814,685,614
2025-12-22CNY 9.21CNY 9.24CNY 9.10CNY 9.1215,795,400
2025-12-19CNY 9.36CNY 9.39CNY 9.20CNY 9.2118,736,895
2025-12-18CNY 9.25CNY 9.41CNY 9.18CNY 9.3615,725,904
2025-12-17CNY 9.24CNY 9.35CNY 9.17CNY 9.2018,812,201
2025-12-16CNY 9.11CNY 9.29CNY 9.11CNY 9.2819,241,691
2025-12-15CNY 9.27CNY 9.32CNY 9.07CNY 9.1134,677,491
2025-12-12CNY 9.45CNY 9.45CNY 9.18CNY 9.3456,750,889
2025-12-11CNY 9.36CNY 9.46CNY 9.27CNY 9.3730,440,030
2025-12-10CNY 9.36CNY 9.52CNY 9.26CNY 9.3626,749,060
2025-12-09CNY 9.52CNY 9.55CNY 9.30CNY 9.3425,440,456
2025-12-08CNY 9.41CNY 9.59CNY 9.33CNY 9.5221,454,103
2025-12-05CNY 9.47CNY 9.59CNY 9.36CNY 9.4121,213,099
2025-12-04CNY 9.47CNY 9.61CNY 9.40CNY 9.4117,710,694
2025-12-03CNY 9.54CNY 9.65CNY 9.42CNY 9.4519,260,800
2025-12-02CNY 9.44CNY 9.55CNY 9.38CNY 9.5421,218,687
2025-12-01CNY 9.41CNY 9.48CNY 9.28CNY 9.4427,983,218
2025-11-28CNY 9.15CNY 9.47CNY 9.12CNY 9.4247,082,446
2025-11-27CNY 8.92CNY 9.20CNY 8.90CNY 9.1527,369,868
2025-11-26CNY 8.95CNY 9.06CNY 8.89CNY 8.9816,131,000
2025-11-25CNY 8.87CNY 9.00CNY 8.76CNY 8.9328,806,271
2025-11-24CNY 8.98CNY 9.03CNY 8.84CNY 8.8622,787,767
2025-11-21CNY 9.15CNY 9.15CNY 8.91CNY 8.9820,439,097
2025-11-20CNY 8.96CNY 9.16CNY 8.91CNY 9.0622,350,960
2025-11-19CNY 8.89CNY 9.05CNY 8.83CNY 8.9618,349,141
2025-11-18CNY 8.94CNY 8.98CNY 8.85CNY 8.8911,668,700
2025-11-17CNY 9.14CNY 9.14CNY 8.89CNY 8.9219,004,433
2025-11-14CNY 9.11CNY 9.21CNY 9.04CNY 9.1419,076,051
2025-11-13CNY 9.04CNY 9.11CNY 8.99CNY 9.0816,270,200
2025-11-12CNY 9.10CNY 9.15CNY 9.04CNY 9.0414,752,404
2025-11-11CNY 9.03CNY 9.15CNY 9.00CNY 9.0712,928,824
2025-11-10CNY 8.89CNY 9.15CNY 8.84CNY 9.0929,099,344
2025-11-07CNY 8.84CNY 9.00CNY 8.82CNY 8.8720,322,571
2025-11-06CNY 8.84CNY 8.89CNY 8.77CNY 8.8420,630,636
2025-11-05CNY 8.75CNY 8.93CNY 8.73CNY 8.8628,554,871
2025-11-04CNY 8.65CNY 8.77CNY 8.58CNY 8.7523,429,566
2025-11-03CNY 8.54CNY 8.63CNY 8.47CNY 8.6118,147,674
2025-10-31CNY 8.54CNY 8.58CNY 8.43CNY 8.5320,442,121
2025-10-30CNY 8.54CNY 8.58CNY 8.45CNY 8.4916,865,599
2025-10-29CNY 8.69CNY 8.69CNY 8.48CNY 8.5219,319,600
2025-10-28CNY 8.77CNY 8.80CNY 8.66CNY 8.7020,326,968
2025-10-27CNY 8.85CNY 8.88CNY 8.71CNY 8.7623,788,679
2025-10-24CNY 8.80CNY 8.90CNY 8.75CNY 8.8622,676,792
2025-10-23CNY 8.83CNY 8.87CNY 8.75CNY 8.8017,260,776
2025-10-22CNY 8.78CNY 8.87CNY 8.78CNY 8.8415,335,700
2025-10-21CNY 8.79CNY 8.84CNY 8.74CNY 8.7518,834,225
2025-10-20CNY 8.80CNY 8.84CNY 8.60CNY 8.7926,892,290
2025-10-17CNY 8.80CNY 8.89CNY 8.79CNY 8.8629,602,997
2025-10-16CNY 8.63CNY 8.84CNY 8.61CNY 8.8131,994,195
2025-10-15CNY 8.57CNY 8.68CNY 8.51CNY 8.6535,458,539
2025-10-14CNY 8.28CNY 8.59CNY 8.19CNY 8.5857,693,359
2025-10-13CNY 8.09CNY 8.34CNY 8.02CNY 8.2841,334,175
2025-10-10CNY 8.12CNY 8.20CNY 8.10CNY 8.1128,201,708
2025-10-09CNY 8.16CNY 8.23CNY 8.10CNY 8.1229,754,054