Bank of Communications Co., Ltd.

601328.SS · SHH

Market closed6.830.060000 (+0.89%)

Historical prices

Open, high, low, close and volume for the selected range.

Date	Open	High	Low	Close	Adjusted	Volume
July 17, 2026	6.83	6.83	6.83	6.83	6.83	5.00K
July 17, 2026	6.83	6.83	6.83	6.83	6.83	101.80K
July 17, 2026	6.82	6.83	6.82	6.83	6.83	746.94K
July 17, 2026	6.82	6.84	6.82	6.83	6.83	1.80M
July 17, 2026	6.83	6.83	6.82	6.83	6.83	969.80K
July 17, 2026	6.83	6.84	6.83	6.83	6.83	425.10K
July 17, 2026	6.84	6.84	6.83	6.84	6.84	1.15M
July 17, 2026	6.84	6.85	6.83	6.84	6.84	952.80K
July 17, 2026	6.85	6.85	6.83	6.83	6.83	891.30K
July 17, 2026	6.84	6.85	6.84	6.84	6.84	1.19M
July 17, 2026	6.84	6.85	6.84	6.84	6.84	1.85M
July 17, 2026	6.85	6.85	6.83	6.83	6.83	1.90M
July 17, 2026	6.85	6.85	6.84	6.84	6.84	861.90K
July 17, 2026	6.84	6.85	6.83	6.84	6.84	1.08M
July 17, 2026	6.85	6.85	6.83	6.84	6.84	1.13M
July 17, 2026	6.85	6.85	6.84	6.84	6.84	1.69M
July 17, 2026	6.85	6.85	6.84	6.85	6.85	909.30K
July 17, 2026	6.85	6.85	6.84	6.84	6.84	1.15M
July 17, 2026	6.85	6.85	6.84	6.84	6.84	96.62K
July 17, 2026	6.84	6.85	6.84	6.85	6.85	815.60K
July 17, 2026	6.85	6.85	6.84	6.84	6.84	1.13M
July 17, 2026	6.85	6.85	6.84	6.85	6.85	994.20K
July 17, 2026	6.85	6.85	6.84	6.84	6.84	691.60K
July 17, 2026	6.84	6.85	6.84	6.85	6.85	668.70K
July 17, 2026	6.85	6.85	6.84	6.84	6.84	908.40K
July 17, 2026	6.84	6.85	6.84	6.85	6.85	1.37M
July 17, 2026	6.84	6.85	6.84	6.85	6.85	769.50K
July 17, 2026	6.84	6.85	6.84	6.85	6.85	577.50K
July 17, 2026	6.85	6.85	6.84	6.85	6.85	1.00M
July 17, 2026	6.85	6.85	6.84	6.84	6.84	647.80K
July 17, 2026	6.84	6.85	6.84	6.84	6.84	440.00K
July 17, 2026	6.84	6.85	6.84	6.85	6.85	1.44M
July 17, 2026	6.84	6.85	6.84	6.85	6.85	405.50K
July 17, 2026	6.85	6.85	6.84	6.85	6.85	889.80K
July 17, 2026	6.85	6.85	6.84	6.85	6.85	865.90K
July 17, 2026	6.85	6.85	6.84	6.85	6.85	1.08M
July 17, 2026	6.84	6.85	6.84	6.85	6.85	649.10K
July 17, 2026	6.85	6.85	6.84	6.85	6.85	620.40K
July 17, 2026	6.85	6.85	6.84	6.85	6.85	521.50K
July 17, 2026	6.84	6.85	6.83	6.85	6.85	1.73M
July 17, 2026	6.84	6.84	6.83	6.84	6.84	565.53K
July 17, 2026	6.84	6.84	6.83	6.84	6.84	831.30K
July 17, 2026	6.84	6.84	6.83	6.83	6.83	457.20K
July 17, 2026	6.83	6.84	6.83	6.83	6.83	607.10K
July 17, 2026	6.83	6.84	6.82	6.83	6.83	900.40K
July 17, 2026	6.82	6.84	6.82	6.83	6.83	1.29M
July 17, 2026	6.83	6.83	6.82	6.83	6.83	945.90K
July 17, 2026	6.83	6.83	6.82	6.83	6.83	666.40K
July 17, 2026	6.82	6.83	6.82	6.83	6.83	1.01M
July 17, 2026	6.82	6.83	6.82	6.83	6.83	491.20K
July 17, 2026	6.83	6.83	6.82	6.82	6.82	1.26M
July 17, 2026	6.83	6.83	6.82	6.83	6.83	698.79K
July 17, 2026	6.82	6.83	6.81	6.83	6.83	696.40K
July 17, 2026	6.82	6.82	6.81	6.81	6.81	237.20K
July 17, 2026	6.82	6.82	6.81	6.82	6.82	1.07M
July 17, 2026	6.82	6.82	6.81	6.81	6.81	447.80K
July 17, 2026	6.82	6.82	6.81	6.82	6.82	787.29K
July 17, 2026	6.81	6.82	6.81	6.82	6.82	1.49M
July 17, 2026	6.81	6.81	6.80	6.81	6.81	541.70K
July 17, 2026	6.80	6.81	6.80	6.80	6.80	1.56M
July 17, 2026	6.80	6.80	6.79	6.80	6.80	595.40K
July 17, 2026	6.80	6.80	6.79	6.80	6.80	835.60K
July 17, 2026	6.80	6.81	6.79	6.80	6.80	1.03M
July 17, 2026	6.80	6.81	6.79	6.80	6.80	434.20K
July 17, 2026	6.81	6.81	6.79	6.80	6.80	684.60K
July 17, 2026	6.80	6.81	6.79	6.80	6.80	685.30K
July 17, 2026	6.80	6.81	6.79	6.80	6.80	807.40K
July 17, 2026	6.81	6.81	6.79	6.80	6.80	103.87K
July 17, 2026	6.80	6.81	6.80	6.81	6.81	661.90K
July 17, 2026	6.80	6.81	6.79	6.80	6.80	587.00K
July 17, 2026	6.80	6.81	6.79	6.80	6.80	1.06M
July 17, 2026	6.80	6.81	6.80	6.80	6.80	1.13M
July 17, 2026	6.81	6.81	6.80	6.80	6.80	52.62K
July 17, 2026	6.82	6.82	6.81	6.81	6.81	1.58M
July 17, 2026	6.82	6.82	6.81	6.82	6.82	820.30K
July 17, 2026	6.81	6.83	6.81	6.82	6.82	564.00K
July 17, 2026	6.82	6.82	6.80	6.82	6.82	969.10K
July 17, 2026	6.81	6.82	6.80	6.81	6.81	1.59M
July 17, 2026	6.82	6.82	6.80	6.81	6.81	1.36M
July 17, 2026	6.83	6.83	6.81	6.82	6.82	732.00K
July 17, 2026	6.81	6.83	6.81	6.82	6.82	1.03M
July 17, 2026	6.82	6.82	6.81	6.82	6.82	559.60K
July 17, 2026	6.83	6.83	6.81	6.82	6.82	987.90K
July 17, 2026	6.82	6.84	6.82	6.83	6.83	931.90K
July 17, 2026	6.83	6.83	6.82	6.83	6.83	470.80K
July 17, 2026	6.82	6.83	6.82	6.83	6.83	742.90K
July 17, 2026	6.83	6.83	6.82	6.82	6.82	385.20K
July 17, 2026	6.83	6.83	6.82	6.83	6.83	555.00K
July 17, 2026	6.82	6.83	6.82	6.82	6.82	606.90K
July 17, 2026	6.81	6.82	6.81	6.82	6.82	638.10K
July 17, 2026	6.82	6.82	6.81	6.81	6.81	878.20K
July 17, 2026	6.84	6.84	6.82	6.82	6.82	1.87M
July 17, 2026	6.83	6.84	6.83	6.83	6.83	897.90K
July 17, 2026	6.83	6.84	6.83	6.83	6.83	620.70K
July 17, 2026	6.84	6.85	6.83	6.84	6.84	516.30K
July 17, 2026	6.83	6.84	6.83	6.84	6.84	604.10K
July 17, 2026	6.84	6.85	6.83	6.83	6.83	695.20K
July 17, 2026	6.83	6.84	6.83	6.84	6.84	563.90K
July 17, 2026	6.84	6.85	6.83	6.84	6.84	1.29M
July 17, 2026	6.84	6.84	6.83	6.84	6.84	585.70K
July 17, 2026	6.83	6.84	6.83	6.84	6.84	338.70K
July 17, 2026	6.83	6.84	6.83	6.84	6.84	721.00K
July 17, 2026	6.83	6.84	6.83	6.84	6.84	565.50K
July 17, 2026	6.84	6.84	6.82	6.83	6.83	1.29M
July 17, 2026	6.82	6.83	6.82	6.83	6.83	581.90K
July 17, 2026	6.82	6.84	6.82	6.83	6.83	1.13M
July 17, 2026	6.83	6.83	6.82	6.82	6.82	342.90K
July 17, 2026	6.83	6.83	6.82	6.83	6.83	539.40K
July 17, 2026	6.82	6.83	6.82	6.83	6.83	1.62M
July 17, 2026	6.82	6.82	6.81	6.82	6.82	646.60K
July 17, 2026	6.82	6.83	6.81	6.81	6.81	810.40K
July 17, 2026	6.83	6.83	6.82	6.83	6.83	1.53M
July 17, 2026	6.83	6.84	6.82	6.84	6.84	28.11K
July 17, 2026	6.83	6.83	6.82	6.82	6.82	1.40M
July 17, 2026	6.83	6.83	6.82	6.83	6.83	338.60K
July 17, 2026	6.82	6.83	6.82	6.83	6.83	208.70K
July 17, 2026	6.82	6.83	6.82	6.82	6.82	284.00K
July 17, 2026	6.82	6.83	6.82	6.83	6.83	288.80K
July 17, 2026	6.84	6.84	6.81	6.83	6.83	1.69M
July 17, 2026	6.83	6.84	6.83	6.83	6.83	100.50K
July 17, 2026	6.83	6.84	6.82	6.83	6.83	245.30K
July 17, 2026	6.83	6.83	6.82	6.83	6.83	25.10K
July 17, 2026	6.82	6.83	6.81	6.82	6.82	29.60K
July 17, 2026	6.83	6.83	6.82	6.82	6.82	730.60K
July 17, 2026	6.82	6.83	6.82	6.82	6.82	287.10K
July 17, 2026	6.83	6.83	6.82	6.83	6.83	337.70K
July 17, 2026	6.83	6.84	6.82	6.83	6.83	1.22M
July 17, 2026	6.84	6.84	6.83	6.83	6.83	104.80K
July 17, 2026	6.84	6.84	6.83	6.84	6.84	451.50K
July 17, 2026	6.85	6.85	6.84	6.84	6.84	1.71M
July 17, 2026	6.84	6.85	6.84	6.85	6.85	16.80K
July 17, 2026	6.83	6.84	6.83	6.84	6.84	354.60K
July 17, 2026	6.84	6.84	6.83	6.83	6.83	520.60K
July 17, 2026	6.83	6.84	6.83	6.83	6.83	260.20K
July 17, 2026	6.83	6.84	6.83	6.83	6.83	483.60K
July 17, 2026	6.84	6.84	6.83	6.83	6.83	1.16M
July 17, 2026	6.84	6.84	6.83	6.84	6.84	402.60K
July 17, 2026	6.84	6.84	6.83	6.84	6.84	363.00K
July 17, 2026	6.83	6.84	6.83	6.84	6.84	1.15M
July 17, 2026	6.82	6.84	6.82	6.84	6.84	69.80K
July 17, 2026	6.82	6.83	6.82	6.83	6.83	235.30K
July 17, 2026	6.82	6.82	6.82	6.82	6.82	1.73M
July 17, 2026	6.82	6.83	6.82	6.83	6.83	789.40K
July 17, 2026	6.80	6.82	6.80	6.82	6.82	391.60K
July 17, 2026	6.81	6.81	6.80	6.81	6.81	409.80K
July 17, 2026	6.81	6.81	6.80	6.81	6.81	426.20K
July 17, 2026	6.81	6.81	6.80	6.80	6.80	278.10K
July 17, 2026	6.81	6.81	6.80	6.81	6.81	663.50K
July 17, 2026	6.80	6.81	6.80	6.81	6.81	1.76M
July 17, 2026	6.79	6.80	6.79	6.80	6.80	173.30K
July 17, 2026	6.80	6.80	6.79	6.80	6.80	203.30K
July 17, 2026	6.81	6.81	6.80	6.80	6.80	1.74M
July 17, 2026	6.81	6.82	6.80	6.80	6.80	1.44M
July 17, 2026	6.82	6.82	6.81	6.81	6.81	842.40K
July 17, 2026	6.83	6.83	6.82	6.82	6.82	152.90K
July 17, 2026	6.82	6.83	6.82	6.83	6.83	499.20K
July 17, 2026	6.82	6.83	6.82	6.83	6.83	114.10K
July 17, 2026	6.82	6.83	6.82	6.83	6.83	158.20K
July 17, 2026	6.82	6.83	6.82	6.83	6.83	202.30K
July 17, 2026	6.82	6.83	6.82	6.82	6.82	291.50K
July 17, 2026	6.82	6.83	6.82	6.82	6.82	134.90K
July 17, 2026	6.83	6.83	6.82	6.83	6.83	503.00K
July 17, 2026	6.83	6.84	6.83	6.84	6.84	1.20M
July 17, 2026	6.83	6.84	6.83	6.83	6.83	404.80K
July 17, 2026	6.83	6.84	6.83	6.84	6.84	129.50K
July 17, 2026	6.83	6.84	6.83	6.84	6.84	64.80K
July 17, 2026	6.82	6.84	6.82	6.84	6.84	1.78M
July 17, 2026	6.82	6.83	6.82	6.83	6.83	256.20K
July 17, 2026	6.82	6.83	6.82	6.82	6.82	1.84M
July 17, 2026	6.82	6.83	6.81	6.82	6.82	825.40K
July 17, 2026	6.83	6.83	6.82	6.82	6.82	331.10K
July 17, 2026	6.82	6.83	6.82	6.83	6.83	205.90K
July 17, 2026	6.83	6.83	6.82	6.83	6.83	274.00K
July 17, 2026	6.83	6.83	6.82	6.82	6.82	167.20K
July 17, 2026	6.81	6.83	6.81	6.82	6.82	1.36M
July 17, 2026	6.83	6.83	6.82	6.82	6.82	334.10K
July 17, 2026	6.83	6.83	6.82	6.83	6.83	851.80K
July 17, 2026	6.83	6.83	6.82	6.82	6.82	862.20K
July 17, 2026	6.82	6.83	6.82	6.83	6.83	290.50K
July 17, 2026	6.82	6.83	6.82	6.83	6.83	998.80K
July 17, 2026	6.83	6.83	6.82	6.82	6.82	320.00K
July 17, 2026	6.83	6.83	6.82	6.82	6.82	289.50K
July 17, 2026	6.82	6.83	6.82	6.83	6.83	282.90K
July 17, 2026	6.83	6.83	6.82	6.82	6.82	98.50K
July 17, 2026	6.83	6.84	6.83	6.83	6.83	911.00K
July 17, 2026	6.83	6.84	6.82	6.83	6.83	732.50K
July 17, 2026	6.82	6.83	6.82	6.83	6.83	1.24M
July 17, 2026	6.83	6.83	6.82	6.82	6.82	180.90K
July 17, 2026	6.81	6.83	6.81	6.82	6.82	385.10K
July 17, 2026	6.81	6.82	6.80	6.82	6.82	797.30K
July 17, 2026	6.81	6.81	6.80	6.81	6.81	145.80K
July 17, 2026	6.81	6.81	6.80	6.81	6.81	823.00K
July 17, 2026	6.83	6.83	6.80	6.80	6.80	143.70K
July 17, 2026	6.83	6.84	6.83	6.83	6.83	1.21M
July 17, 2026	6.83	6.84	6.82	6.83	6.83	89.50K
July 17, 2026	6.82	6.83	6.82	6.82	6.82	14.00K
July 17, 2026	6.82	6.83	6.82	6.82	6.82	636.90K
July 17, 2026	6.82	6.83	6.81	6.82	6.82	24.00K
July 17, 2026	6.81	6.82	6.81	6.82	6.82	1.06M
July 17, 2026	6.80	6.81	6.80	6.81	6.81	240.50K
July 17, 2026	6.81	6.81	6.80	6.80	6.80	539.70K
July 17, 2026	6.80	6.81	6.79	6.81	6.81	269.10K
July 17, 2026	6.80	6.81	6.79	6.79	6.79	496.70K
July 17, 2026	6.79	6.80	6.78	6.80	6.80	1.15M
July 17, 2026	6.80	6.81	6.78	6.78	6.78	96.70K
July 17, 2026	6.81	6.81	6.80	6.81	6.81	1.29M
July 17, 2026	6.80	6.81	6.80	6.80	6.80	698.40K
July 17, 2026	6.80	6.80	6.79	6.80	6.80	255.00K
July 17, 2026	6.78	6.80	6.78	6.80	6.80	936.80K
July 17, 2026	6.78	6.79	6.78	6.79	6.79	476.80K
July 17, 2026	6.78	6.79	6.78	6.78	6.78	250.10K
July 17, 2026	6.78	6.79	6.77	6.79	6.79	722.10K
July 17, 2026	6.78	6.79	6.77	6.77	6.77	546.60K
July 17, 2026	6.79	6.80	6.78	6.78	6.78	1.12M
July 17, 2026	6.79	6.80	6.78	6.78	6.78	838.10K
July 17, 2026	6.80	6.80	6.78	6.79	6.79	1.73M
July 17, 2026	6.79	6.80	6.79	6.80	6.80	770.00K
July 17, 2026	6.81	6.82	6.80	6.80	6.80	1.41M
July 17, 2026	6.82	6.83	6.82	6.82	6.82	1.02M
July 17, 2026	6.82	6.83	6.81	6.81	6.81	845.50K
July 17, 2026	6.81	6.83	6.81	6.82	6.82	869.70K
July 17, 2026	6.83	6.83	6.81	6.82	6.82	1.78M
July 17, 2026	6.82	6.83	6.82	6.82	6.82	833.90K
July 17, 2026	6.82	6.83	6.82	6.83	6.83	69.90K
July 17, 2026	6.82	6.82	6.81	6.81	6.81	536.70K
July 17, 2026	6.81	6.82	6.80	6.81	6.81	1.19M
July 17, 2026	6.81	6.81	6.79	6.80	6.80	1.05M
July 17, 2026	6.81	6.81	6.80	6.81	6.81	764.40K
July 17, 2026	6.81	6.81	6.80	6.81	6.81	1.85M
July 17, 2026	6.82	6.82	6.80	6.81	6.81	714.00K
July 17, 2026	6.83	6.83	6.81	6.81	6.81	988.90K
July 17, 2026	6.82	6.83	6.81	6.83	6.83	26.00K
July 17, 2026	6.82	6.83	6.81	6.82	6.82	1.64M
July 17, 2026	6.83	6.83	6.79	6.82	6.82	1.52M
July 17, 2026	6.82	6.83	6.82	6.82	6.82	43.90K
July 17, 2026	6.81	6.82	6.81	6.82	6.82	48.10K
July 17, 2026	6.81	6.82	6.80	6.81	6.81	48.20K
July 17, 2026	6.80	6.81	6.80	6.81	6.81	66.60K
July 17, 2026	6.75	6.80	6.75	6.80	6.80	40.20K