Comparing Back to the side-by-side chart ↗
Bank of Shanghai Co Ltd (601229.SHG) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9.61 | 9.70 | 9.58 | 9.61 | -0.41% | 51,990,108 |
| 2026-10-15 | 9.70 | 9.71 | 9.53 | 9.65 | -0.31% | 63,436,180 |
| 2026-10-14 | 9.68 | 9.78 | 9.65 | 9.68 | +0.10% | 41,022,754 |
| 2026-10-13 | 9.77 | 9.80 | 9.62 | 9.67 | -1.02% | 54,366,180 |
| 2026-10-12 | 9.68 | 9.79 | 9.66 | 9.77 | +1.45% | 55,316,777 |
| 2026-10-09 | 9.83 | 9.87 | 9.63 | 9.63 | -1.83% | 67,499,716 |
| 2026-10-08 | 9.76 | 9.84 | 9.73 | 9.81 | +0.62% | 60,390,463 |
| 2026-09-30 | 9.56 | 9.76 | 9.55 | 9.75 | +2.09% | 57,756,309 |
| 2026-09-29 | 9.55 | 9.60 | 9.48 | 9.55 | +0.42% | 33,195,878 |
| 2026-09-28 | 9.53 | 9.61 | 9.48 | 9.51 | +0.00% | 50,418,818 |
| 2026-09-24 | 9.47 | 9.58 | 9.43 | 9.51 | +0.42% | 37,703,133 |
| 2026-09-23 | 9.52 | 9.57 | 9.43 | 9.47 | -0.63% | 34,373,083 |
| 2026-09-22 | 9.54 | 9.56 | 9.48 | 9.53 | -0.10% | 36,794,802 |
| 2026-09-21 | 9.55 | 9.59 | 9.48 | 9.54 | -0.21% | 35,414,314 |
| 2026-09-18 | 9.58 | 9.69 | 9.56 | 9.56 | -0.31% | 38,575,720 |
| 2026-09-17 | 9.58 | 9.72 | 9.53 | 9.59 | -0.21% | 40,170,575 |
| 2026-09-16 | 9.67 | 9.72 | 9.55 | 9.61 | -0.62% | 38,091,536 |
| 2026-09-15 | 9.75 | 9.79 | 9.64 | 9.67 | -1.02% | 44,811,184 |
| 2026-09-14 | 9.70 | 9.87 | 9.70 | 9.77 | +0.51% | 47,308,529 |
| 2026-09-11 | 9.79 | 9.85 | 9.70 | 9.72 | -0.72% | 43,892,668 |
| 2026-09-10 | 9.61 | 9.79 | 9.57 | 9.79 | +2.09% | 62,924,973 |
| 2026-09-09 | 9.55 | 9.68 | 9.53 | 9.59 | +0.42% | 34,120,916 |
| 2026-09-08 | 9.45 | 9.60 | 9.44 | 9.55 | +0.74% | 49,596,644 |
| 2026-09-07 | 9.62 | 9.65 | 9.43 | 9.48 | -1.35% | 60,008,886 |
| 2026-09-04 | 9.60 | 9.67 | 9.58 | 9.61 | +0.10% | 40,529,912 |
| 2026-09-03 | 9.61 | 9.77 | 9.59 | 9.60 | -0.31% | 49,761,503 |
| 2026-09-02 | 9.70 | 9.76 | 9.62 | 9.63 | -0.52% | 43,396,139 |
| 2026-09-01 | 9.47 | 9.71 | 9.43 | 9.68 | +2.11% | 93,530,697 |
| 2026-08-31 | 9.30 | 9.48 | 9.27 | 9.48 | +1.94% | 94,063,339 |
| 2026-08-28 | 9.48 | 9.49 | 9.23 | 9.30 | -2.62% | 141,099,142 |
| 2026-08-27 | 9.69 | 9.74 | 9.52 | 9.55 | -1.75% | 71,816,143 |
| 2026-08-26 | 9.71 | 9.80 | 9.67 | 9.72 | +0.00% | 47,846,801 |
| 2026-08-25 | 9.92 | 9.95 | 9.69 | 9.72 | -1.52% | 60,862,262 |
| 2026-08-24 | 9.73 | 9.97 | 9.71 | 9.87 | +1.33% | 72,571,372 |
| 2026-08-21 | 9.85 | 9.89 | 9.72 | 9.74 | -1.02% | 38,603,173 |
| 2026-08-20 | 9.70 | 9.85 | 9.68 | 9.84 | +0.82% | 76,559,937 |
| 2026-08-19 | 9.58 | 9.78 | 9.53 | 9.76 | +2.41% | 126,402,398 |
| 2026-08-18 | 9.43 | 9.57 | 9.43 | 9.53 | +1.06% | 64,519,616 |
| 2026-08-17 | 9.40 | 9.48 | 9.35 | 9.43 | +0.11% | 64,450,861 |
| 2026-08-14 | 9.28 | 9.53 | 9.28 | 9.42 | +1.18% | 83,127,397 |
| 2026-08-13 | 9.25 | 9.35 | 9.25 | 9.31 | +0.43% | 45,155,000 |
| 2026-08-12 | 9.24 | 9.32 | 9.18 | 9.27 | +0.43% | 49,530,925 |
| 2026-08-11 | 9.27 | 9.36 | 9.22 | 9.23 | -0.43% | 40,802,766 |
| 2026-08-10 | 9.20 | 9.34 | 9.19 | 9.27 | +0.65% | 53,051,884 |
| 2026-08-07 | 9.29 | 9.32 | 9.14 | 9.21 | -0.97% | 53,252,322 |
| 2026-08-06 | 9.30 | 9.33 | 9.23 | 9.30 | +0.22% | 43,400,432 |
| 2026-08-05 | 9.42 | 9.48 | 9.23 | 9.28 | -1.49% | 72,680,480 |
| 2026-08-04 | 9.55 | 9.61 | 9.36 | 9.42 | -1.67% | 67,455,772 |
| 2026-08-03 | 9.44 | 9.60 | 9.42 | 9.58 | +1.38% | 69,335,235 |
| 2026-07-31 | 9.50 | 9.54 | 9.26 | 9.45 | -1.46% | 94,729,229 |
| 2026-07-30 | 9.43 | 9.60 | 9.37 | 9.59 | +2.24% | 82,904,079 |
| 2026-07-29 | 9.37 | 9.49 | 9.34 | 9.38 | +0.11% | 68,722,573 |
| 2026-07-28 | 9.19 | 9.41 | 9.18 | 9.37 | +2.29% | 93,329,106 |
| 2026-07-27 | 9.12 | 9.24 | 9.11 | 9.16 | +0.22% | 55,547,022 |
| 2026-07-24 | 9.13 | 9.23 | 9.12 | 9.14 | +0.22% | 48,765,350 |
| 2026-07-23 | 9.11 | 9.21 | 9.07 | 9.12 | -0.33% | 54,383,378 |
| 2026-07-22 | 9.09 | 9.16 | 9.00 | 9.15 | +0.55% | 48,527,046 |
| 2026-07-21 | 9.30 | 9.43 | 9.08 | 9.10 | -1.94% | 89,209,591 |
| 2026-07-20 | 9.08 | 9.30 | 9.05 | 9.28 | +2.20% | 77,343,488 |
| 2026-07-17 | 9.05 | 9.17 | 9.04 | 9.08 | +0.55% | 70,691,247 |
| 2026-07-16 | 9.14 | 9.21 | 9.01 | 9.03 | -1.10% | 49,785,999 |
| 2026-07-15 | 8.99 | 9.17 | 8.96 | 9.13 | +1.00% | 66,738,739 |
| 2026-07-14 | 9.05 | 9.15 | 9.00 | 9.04 | -0.55% | 60,471,494 |
| 2026-07-13 | 8.89 | 9.09 | 8.86 | 9.09 | +2.02% | 58,493,002 |
| 2026-07-10 | 8.95 | 9.01 | 8.87 | 8.91 | -0.45% | 46,973,282 |
| 2026-07-09 | 9.04 | 9.07 | 8.93 | 8.95 | -1.32% | 38,881,870 |
| 2026-07-08 | 8.91 | 9.09 | 8.83 | 9.07 | +1.23% | 46,590,015 |
| 2026-07-07 | 9.02 | 9.09 | 8.85 | 8.96 | -0.99% | 44,966,252 |
| 2026-07-06 | 8.90 | 9.08 | 8.80 | 9.05 | +1.46% | 49,299,125 |
| 2026-07-03 | 8.85 | 8.97 | 8.78 | 8.92 | +0.68% | 51,572,956 |
| 2026-07-02 | 8.80 | 8.96 | 8.72 | 8.86 | +1.26% | 44,898,097 |
| 2026-07-01 | 8.69 | 8.81 | 8.64 | 8.75 | +0.81% | 33,512,544 |
| 2026-06-30 | 8.83 | 8.85 | 8.65 | 8.68 | -2.36% | 50,504,833 |
| 2026-06-29 | 8.89 | 8.91 | 8.61 | 8.89 | +0.00% | 60,806,209 |
| 2026-06-26 | 8.93 | 8.94 | 8.77 | 8.89 | +0.00% | 39,809,341 |
| 2026-06-25 | 8.86 | 8.95 | 8.82 | 8.89 | +0.34% | 55,329,725 |
| 2026-06-24 | 9.09 | 9.12 | 8.83 | 8.86 | -2.85% | 54,470,321 |
| 2026-06-23 | 9.04 | 9.21 | 9.02 | 9.12 | +1.11% | 57,527,512 |
| 2026-06-22 | 8.80 | 9.11 | 8.75 | 9.02 | +2.04% | 64,693,610 |
| 2026-06-18 | 9.00 | 9.02 | 8.81 | 8.84 | -1.89% | 49,709,004 |
| 2026-06-17 | 9.09 | 9.13 | 8.93 | 9.01 | -0.77% | 46,519,009 |
| 2026-06-16 | 9.18 | 9.21 | 9.04 | 9.08 | -1.09% | 41,134,335 |
| 2026-06-15 | 9.32 | 9.41 | 9.16 | 9.18 | -1.92% | 55,651,715 |
| 2026-06-12 | 9.11 | 9.36 | 9.06 | 9.36 | +2.41% | 60,889,621 |
| 2026-06-11 | 9.20 | 9.24 | 9.08 | 9.14 | -0.65% | 46,737,334 |
| 2026-06-10 | 9.13 | 9.25 | 9.08 | 9.20 | +0.77% | 45,670,177 |
| 2026-06-09 | 9.13 | 9.21 | 9.08 | 9.13 | -0.33% | 42,276,439 |
| 2026-06-08 | 9.13 | 9.20 | 9.04 | 9.16 | -1.72% | 51,364,801 |
| 2026-06-05 | 9.23 | 9.41 | 9.22 | 9.32 | +0.98% | 41,936,813 |
| 2026-06-04 | 9.25 | 9.36 | 9.19 | 9.23 | -0.32% | 41,488,059 |
| 2026-06-03 | 9.31 | 9.31 | 9.20 | 9.26 | -0.43% | 35,951,868 |
| 2026-06-02 | 9.25 | 9.40 | 9.23 | 9.30 | +0.43% | 51,873,627 |
| 2026-06-01 | 9.03 | 9.26 | 8.98 | 9.26 | +2.55% | 57,239,588 |
| 2026-05-29 | 8.90 | 9.06 | 8.87 | 9.03 | +1.35% | 45,159,155 |
| 2026-05-28 | 8.98 | 9.02 | 8.90 | 8.91 | -0.89% | 27,444,371 |
| 2026-05-27 | 9.06 | 9.07 | 8.91 | 8.99 | -0.77% | 47,853,417 |
| 2026-05-26 | 9.04 | 9.09 | 9.01 | 9.06 | +0.22% | 30,080,810 |
| 2026-05-25 | 9.05 | 9.13 | 9.02 | 9.04 | -0.44% | 29,752,093 |
| 2026-05-22 | 9.10 | 9.17 | 9.03 | 9.08 | -0.11% | 33,753,398 |
| 2026-05-21 | 9.09 | 9.14 | 9.08 | 9.09 | +0.11% | 28,985,234 |
| 2026-05-20 | 9.16 | 9.22 | 9.08 | 9.08 | -0.87% | 39,814,918 |
| 2026-05-19 | 9.26 | 9.36 | 9.13 | 9.16 | -1.08% | 49,577,786 |
| 2026-05-18 | 9.47 | 9.48 | 9.25 | 9.26 | -2.42% | 47,461,809 |
| 2026-05-15 | 9.52 | 9.62 | 9.46 | 9.49 | -0.32% | 49,161,513 |
| 2026-05-14 | 9.37 | 9.56 | 9.34 | 9.52 | +1.38% | 66,520,737 |
| 2026-05-13 | 9.30 | 9.51 | 9.29 | 9.39 | +1.19% | 62,184,871 |
| 2026-05-12 | 9.25 | 9.33 | 9.21 | 9.28 | +0.54% | 60,053,915 |
| 2026-05-11 | 9.24 | 9.25 | 9.18 | 9.23 | -0.11% | 55,900,740 |
| 2026-05-08 | 9.27 | 9.32 | 9.23 | 9.24 | -0.22% | 46,583,009 |
| 2026-05-07 | 9.31 | 9.39 | 9.25 | 9.26 | -0.43% | 52,096,780 |
| 2026-05-06 | 9.38 | 9.38 | 9.28 | 9.30 | -0.85% | 54,140,259 |
| 2026-04-30 | 9.51 | 9.54 | 9.32 | 9.38 | -1.68% | 66,555,702 |
| 2026-04-29 | 9.60 | 9.63 | 9.51 | 9.54 | -0.42% | 46,448,620 |
| 2026-04-28 | 9.65 | 9.67 | 9.51 | 9.58 | -0.62% | 50,060,796 |
| 2026-04-27 | 9.79 | 9.87 | 9.63 | 9.64 | -1.33% | 73,758,917 |
| 2026-04-24 | 9.85 | 9.92 | 9.72 | 9.77 | -1.01% | 70,430,564 |
| 2026-04-23 | 9.74 | 9.97 | 9.72 | 9.87 | +1.33% | 85,976,483 |
| 2026-04-22 | 9.76 | 9.81 | 9.69 | 9.74 | -0.41% | 33,790,915 |
| 2026-04-21 | 9.80 | 9.92 | 9.75 | 9.78 | -0.20% | 52,218,966 |
| 2026-04-20 | 9.72 | 9.81 | 9.70 | 9.80 | +0.62% | 31,755,186 |
| 2026-04-17 | 9.80 | 9.84 | 9.72 | 9.74 | -0.61% | 22,248,137 |
| 2026-04-16 | 9.88 | 9.97 | 9.79 | 9.80 | -0.81% | 36,697,705 |
| 2026-04-15 | 9.81 | 9.90 | 9.76 | 9.88 | +0.92% | 34,713,778 |
| 2026-04-14 | 9.58 | 9.82 | 9.57 | 9.79 | +2.19% | 55,030,923 |
| 2026-04-13 | 9.59 | 9.61 | 9.52 | 9.58 | -0.10% | 26,431,418 |
| 2026-04-10 | 9.63 | 9.66 | 9.56 | 9.59 | -0.31% | 35,655,723 |
| 2026-04-09 | 9.69 | 9.78 | 9.62 | 9.62 | -1.13% | 26,592,343 |
| 2026-04-08 | 9.68 | 9.74 | 9.62 | 9.73 | +0.72% | 39,558,507 |
| 2026-04-07 | 9.85 | 9.85 | 9.63 | 9.66 | -1.73% | 47,579,744 |
| 2026-04-03 | 9.93 | 9.94 | 9.74 | 9.83 | -1.01% | 28,394,421 |
| 2026-04-02 | 9.90 | 9.98 | 9.86 | 9.93 | +0.40% | 26,057,041 |
| 2026-04-01 | 9.92 | 10.05 | 9.87 | 9.89 | -0.20% | 43,610,357 |
| 2026-03-31 | 9.94 | 10.00 | 9.88 | 9.91 | -0.10% | 36,514,550 |
| 2026-03-30 | 9.76 | 9.94 | 9.74 | 9.92 | +1.33% | 37,651,988 |
| 2026-03-27 | 9.81 | 9.87 | 9.75 | 9.79 | -0.20% | 45,167,598 |
| 2026-03-26 | 9.78 | 9.94 | 9.77 | 9.81 | +0.00% | 34,245,232 |
| 2026-03-25 | 9.86 | 9.88 | 9.70 | 9.81 | -0.61% | 39,858,912 |
| 2026-03-24 | 9.70 | 9.97 | 9.68 | 9.87 | +2.28% | 45,034,578 |
| 2026-03-23 | 9.86 | 9.87 | 9.61 | 9.65 | -2.43% | 51,206,473 |
| 2026-03-20 | 9.94 | 10.02 | 9.89 | 9.89 | -0.80% | 32,458,732 |
| 2026-03-19 | 9.98 | 10.05 | 9.93 | 9.97 | -0.10% | 34,357,549 |
| 2026-03-18 | 10.05 | 10.06 | 9.95 | 9.98 | -0.70% | 37,412,277 |
| 2026-03-17 | 9.91 | 10.08 | 9.88 | 10.05 | +1.31% | 45,767,250 |
| 2026-03-16 | 9.84 | 10.02 | 9.83 | 9.92 | +0.51% | 47,041,964 |
| 2026-03-13 | 9.73 | 9.95 | 9.68 | 9.87 | +1.23% | 54,567,610 |
| 2026-03-12 | 9.69 | 9.83 | 9.67 | 9.75 | +0.31% | 33,366,999 |
| 2026-03-11 | 9.56 | 9.75 | 9.52 | 9.72 | +1.57% | 44,389,438 |
| 2026-03-10 | 9.62 | 9.62 | 9.52 | 9.57 | -0.21% | 30,934,165 |
| 2026-03-09 | 9.70 | 9.74 | 9.55 | 9.59 | -1.44% | 48,436,771 |
| 2026-03-06 | 9.78 | 9.83 | 9.65 | 9.73 | -0.31% | 41,864,277 |
| 2026-03-05 | 9.83 | 9.87 | 9.75 | 9.76 | -1.01% | 46,075,954 |
| 2026-03-04 | 9.83 | 9.88 | 9.71 | 9.86 | +0.00% | 56,326,572 |
| 2026-03-03 | 9.73 | 9.99 | 9.65 | 9.86 | +1.13% | 70,167,030 |
| 2026-03-02 | 9.68 | 9.77 | 9.62 | 9.75 | +0.72% | 43,712,628 |
| 2026-02-27 | 9.79 | 9.86 | 9.68 | 9.68 | -0.82% | 37,082,575 |
| 2026-02-26 | 9.74 | 9.84 | 9.72 | 9.76 | +0.10% | 25,503,737 |
| 2026-02-25 | 9.91 | 9.91 | 9.70 | 9.75 | -1.42% | 48,539,564 |
| 2026-02-24 | 9.96 | 10.03 | 9.88 | 9.89 | -0.80% | 35,741,521 |
| 2026-02-13 | 10.04 | 10.08 | 9.94 | 9.97 | -0.30% | 34,353,726 |
| 2026-02-12 | 10.10 | 10.13 | 9.98 | 10.00 | -0.99% | 38,692,186 |
| 2026-02-11 | 10.05 | 10.14 | 9.99 | 10.10 | +0.30% | 41,882,330 |
| 2026-02-10 | 9.86 | 10.10 | 9.85 | 10.07 | +2.03% | 62,363,346 |
| 2026-02-09 | 9.72 | 9.90 | 9.65 | 9.87 | +1.02% | 48,717,256 |
| 2026-02-06 | 9.77 | 9.84 | 9.64 | 9.77 | +0.00% | 53,884,555 |
| 2026-02-05 | 9.38 | 9.82 | 9.38 | 9.77 | +4.27% | 108,911,044 |
| 2026-02-04 | 9.28 | 9.48 | 9.26 | 9.37 | +1.08% | 47,754,799 |
| 2026-02-03 | 9.38 | 9.40 | 9.20 | 9.27 | -1.28% | 53,771,814 |
| 2026-02-02 | 9.32 | 9.59 | 9.25 | 9.39 | +1.62% | 82,098,744 |
| 2026-01-30 | 9.34 | 9.40 | 9.24 | 9.24 | -0.86% | 45,520,250 |
| 2026-01-29 | 9.14 | 9.33 | 9.11 | 9.32 | +2.08% | 74,896,975 |
| 2026-01-28 | 9.29 | 9.33 | 9.11 | 9.13 | -1.51% | 86,025,198 |
| 2026-01-27 | 9.27 | 9.42 | 9.24 | 9.27 | +0.11% | 63,499,773 |
| 2026-01-26 | 9.35 | 9.43 | 9.25 | 9.26 | -0.96% | 73,437,882 |
| 2026-01-23 | 9.59 | 9.62 | 9.31 | 9.35 | -2.30% | 79,013,384 |
| 2026-01-22 | 9.70 | 9.77 | 9.56 | 9.57 | -1.34% | 54,618,471 |
| 2026-01-21 | 9.78 | 9.88 | 9.66 | 9.70 | -0.92% | 62,709,893 |
| 2026-01-20 | 9.62 | 9.83 | 9.60 | 9.79 | +1.35% | 57,859,707 |
| 2026-01-19 | 9.61 | 9.70 | 9.58 | 9.66 | +0.21% | 58,834,914 |
| 2026-01-16 | 9.88 | 9.92 | 9.60 | 9.64 | -2.43% | 96,116,237 |
| 2026-01-15 | 9.95 | 10.03 | 9.86 | 9.88 | -0.80% | 46,731,000 |
| 2026-01-14 | 10.06 | 10.09 | 9.94 | 9.96 | -1.29% | 55,450,636 |
| 2026-01-13 | 10.07 | 10.13 | 9.99 | 10.09 | +0.20% | 50,850,076 |
| 2026-01-12 | 9.86 | 10.08 | 9.83 | 10.07 | +1.61% | 84,777,665 |
| 2026-01-09 | 9.92 | 9.97 | 9.82 | 9.91 | -0.40% | 48,074,061 |
| 2026-01-08 | 9.95 | 9.96 | 9.85 | 9.95 | -0.10% | 41,472,700 |
| 2026-01-07 | 9.89 | 10.02 | 9.84 | 9.96 | +0.30% | 54,647,713 |
| 2026-01-06 | 10.08 | 10.09 | 9.79 | 9.93 | -1.68% | 115,825,508 |
| 2026-01-05 | 10.12 | 10.20 | 9.95 | 10.10 | +0.00% | 63,558,438 |
| 2025-12-31 | 10.17 | 10.19 | 10.07 | 10.10 | -0.69% | 33,841,769 |
| 2025-12-30 | 10.13 | 10.20 | 10.06 | 10.17 | +0.39% | 53,089,954 |
| 2025-12-29 | 9.90 | 10.17 | 9.88 | 10.13 | +2.12% | 70,780,766 |
| 2025-12-26 | 9.95 | 10.00 | 9.91 | 9.92 | -0.40% | 24,855,823 |
| 2025-12-25 | 9.87 | 10.01 | 9.87 | 9.96 | +0.61% | 29,126,174 |
| 2025-12-24 | 9.90 | 9.95 | 9.78 | 9.90 | +0.00% | 42,346,790 |
| 2025-12-23 | 9.78 | 9.95 | 9.77 | 9.90 | +1.12% | 47,236,524 |
| 2025-12-22 | 9.91 | 9.97 | 9.78 | 9.79 | -1.81% | 51,159,257 |
| 2025-12-19 | 10.13 | 10.15 | 9.95 | 9.97 | -1.87% | 57,963,822 |
| 2025-12-18 | 9.81 | 10.16 | 9.77 | 10.16 | +3.57% | 71,546,478 |
| 2025-12-17 | 9.85 | 9.90 | 9.76 | 9.81 | -0.20% | 36,864,096 |
| 2025-12-16 | 9.83 | 9.90 | 9.76 | 9.83 | -0.10% | 33,445,925 |
| 2025-12-15 | 9.76 | 9.89 | 9.74 | 9.84 | +1.13% | 40,684,364 |
| 2025-12-12 | 9.75 | 9.84 | 9.62 | 9.73 | +0.00% | 52,750,366 |
| 2025-12-11 | 9.65 | 9.80 | 9.63 | 9.73 | +0.72% | 38,905,045 |
| 2025-12-10 | 9.59 | 9.68 | 9.57 | 9.66 | +0.63% | 36,890,028 |
| 2025-12-09 | 9.68 | 9.69 | 9.56 | 9.60 | -0.62% | 35,030,896 |
| 2025-12-08 | 9.80 | 9.81 | 9.64 | 9.66 | -1.43% | 47,778,308 |
| 2025-12-05 | 9.96 | 10.02 | 9.70 | 9.80 | -1.61% | 58,164,464 |
| 2025-12-04 | 10.02 | 10.10 | 9.94 | 9.96 | -0.60% | 33,955,239 |
| 2025-12-03 | 10.08 | 10.23 | 10.01 | 10.02 | -0.60% | 48,901,068 |
| 2025-12-02 | 10.08 | 10.13 | 10.00 | 10.08 | +0.20% | 36,153,176 |
| 2025-12-01 | 9.88 | 10.09 | 9.85 | 10.06 | +1.82% | 59,181,913 |
| 2025-11-28 | 10.01 | 10.02 | 9.86 | 9.88 | -1.30% | 38,098,262 |
| 2025-11-27 | 9.89 | 10.05 | 9.79 | 10.01 | +1.11% | 44,745,434 |
| 2025-11-26 | 9.91 | 9.99 | 9.87 | 9.90 | -0.10% | 34,941,152 |
| 2025-11-25 | 9.84 | 9.93 | 9.74 | 9.91 | +0.71% | 40,303,892 |
| 2025-11-24 | 10.02 | 10.05 | 9.81 | 9.84 | -1.70% | 65,505,628 |
| 2025-11-21 | 10.15 | 10.15 | 9.97 | 10.01 | -0.79% | 53,245,053 |
| 2025-11-20 | 10.02 | 10.22 | 9.99 | 10.09 | +0.70% | 51,890,201 |
| 2025-11-19 | 10.06 | 10.15 | 9.97 | 10.02 | -0.40% | 52,104,858 |
| 2025-11-18 | 10.09 | 10.18 | 10.01 | 10.06 | -0.30% | 41,094,379 |
| 2025-11-17 | 10.24 | 10.28 | 10.05 | 10.09 | -1.56% | 60,028,943 |
| 2025-11-14 | 10.26 | 10.45 | 10.23 | 10.25 | +0.00% | 58,627,383 |
| 2025-11-13 | 10.22 | 10.29 | 10.13 | 10.25 | +0.29% | 53,277,704 |
| 2025-11-12 | 10.18 | 10.29 | 10.13 | 10.22 | +0.89% | 59,706,048 |
| 2025-11-11 | 10.20 | 10.23 | 10.13 | 10.13 | -0.98% | 39,152,308 |
| 2025-11-10 | 9.98 | 10.26 | 9.93 | 10.23 | +2.30% | 65,224,686 |
| 2025-11-07 | 10.01 | 10.12 | 9.96 | 10.00 | -0.10% | 44,786,209 |
| 2025-11-06 | 9.99 | 10.12 | 9.92 | 10.01 | -0.30% | 57,446,645 |
| 2025-11-05 | 10.02 | 10.10 | 9.96 | 10.04 | +0.50% | 84,197,084 |
| 2025-11-04 | 9.66 | 10.05 | 9.64 | 9.99 | +3.20% | 137,319,794 |
| 2025-11-03 | 9.50 | 9.72 | 9.48 | 9.68 | +2.00% | 74,748,731 |
| 2025-10-31 | 9.49 | 9.55 | 9.41 | 9.49 | +0.74% | 55,795,642 |
| 2025-10-30 | 9.30 | 9.48 | 9.30 | 9.42 | +0.96% | 58,676,260 |
| 2025-10-29 | 9.57 | 9.57 | 9.29 | 9.33 | -2.81% | 72,959,063 |
| 2025-10-28 | 9.64 | 9.68 | 9.47 | 9.60 | -0.31% | 51,159,379 |
| 2025-10-27 | 9.63 | 9.73 | 9.54 | 9.63 | -0.41% | 61,689,748 |
| 2025-10-24 | 9.56 | 9.80 | 9.51 | 9.67 | +0.73% | 84,841,483 |
| 2025-10-23 | 9.63 | 9.75 | 9.56 | 9.60 | -0.41% | 59,563,421 |
| 2025-10-22 | 9.56 | 9.68 | 9.55 | 9.64 | +0.52% | 53,443,642 |
| 2025-10-21 | 9.60 | 9.64 | 9.51 | 9.59 | -0.31% | 58,613,836 |
| 2025-10-20 | 9.46 | 9.64 | 9.31 | 9.62 | +1.37% | 93,756,977 |
| 2025-10-17 | 9.56 | 9.66 | 9.45 | 9.49 | -1.04% | 76,889,429 |
| 2025-10-16 | 9.46 | 9.59 | 9.42 | 9.59 | -1.13% | 101,899,349 |
| 2025-10-15 | 9.58 | 9.73 | 9.52 | 9.70 | +1.04% | 112,399,679 |
| 2025-10-14 | 9.38 | 9.62 | 9.31 | 9.60 | +1.59% | 143,786,169 |
| 2025-10-13 | 9.18 | 9.48 | 9.13 | 9.45 | +2.83% | 182,972,539 |
| 2025-10-10 | 8.96 | 9.23 | 8.96 | 9.19 | +2.57% | 121,036,152 |
| 2025-10-09 | 8.94 | 8.97 | 8.86 | 8.96 | +0.00% | 62,818,488 |
| 2025-09-30 | 9.02 | 9.02 | 8.95 | 8.96 | -0.55% | 41,631,696 |
| 2025-09-29 | 9.04 | 9.10 | 8.94 | 9.01 | -0.33% | 62,223,067 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Oct (+5.92%). Worst month: Jun (-4.99%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Bank of Shanghai Co Ltd's (601229.SHG) latest close?
9.61 on 2026-10-16, from the Closelook data lake's daily price record.
What is 601229.SHG's 52-week high and low?
10.45 high and 8.61 low over the trailing 52 weeks, as of 2026-10-16.
What is Bank of Shanghai Co Ltd's strongest and weakest month historically?
Historically, 601229.SHG's strongest calendar month has been Oct (average +5.92%) and its weakest Jun (average -4.99%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 431 daily bars in the Closelook data lake.