Skip to content
SSE stocks: 169Advancing: 121Declining: 45Currency: CNY
Open Tradzy

Industrial and Commercial Bank of China Limited (601398) Price History

Daily open, high, low, close and volume for Industrial and Commercial Bank of China Limited (601398) from 2025-10-09 to 2026-10-22, newest first.

‹ 601398 price and chart
DateOpenHighLowCloseVolume
2026-10-22CNY 8.46CNY 8.65CNY 8.34CNY 8.59440,963,652
2026-10-21CNY 8.43CNY 8.48CNY 8.33CNY 8.45300,052,777
2026-10-20CNY 8.60CNY 8.65CNY 8.43CNY 8.58398,872,148
2026-10-19CNY 8.47CNY 8.65CNY 8.44CNY 8.60336,090,389
2026-10-16CNY 8.47CNY 8.54CNY 8.38CNY 8.48321,920,585
2026-10-15CNY 8.47CNY 8.54CNY 8.39CNY 8.50333,125,606
2026-10-14CNY 8.48CNY 8.54CNY 8.41CNY 8.45258,782,780
2026-10-13CNY 8.45CNY 8.52CNY 8.42CNY 8.49337,781,880
2026-10-12CNY 8.22CNY 8.44CNY 8.22CNY 8.44354,674,790
2026-10-09CNY 8.33CNY 8.37CNY 8.21CNY 8.22338,703,260
2026-10-08CNY 8.26CNY 8.38CNY 8.23CNY 8.31315,839,980
2026-09-30CNY 8.17CNY 8.30CNY 8.15CNY 8.28293,171,130
2026-09-29CNY 8.16CNY 8.21CNY 8.10CNY 8.16313,319,110
2026-09-28CNY 8.12CNY 8.25CNY 8.11CNY 8.15299,122,930
2026-09-24CNY 8.10CNY 8.22CNY 8.09CNY 8.13267,588,970
2026-09-23CNY 8.09CNY 8.16CNY 8.03CNY 8.09188,066,060
2026-09-22CNY 8.08CNY 8.12CNY 8.01CNY 8.12299,064,860
2026-09-21CNY 8.06CNY 8.12CNY 8.00CNY 8.11232,329,970
2026-09-18CNY 8.09CNY 8.17CNY 8.06CNY 8.07246,642,730
2026-09-17CNY 8.10CNY 8.20CNY 8.05CNY 8.14239,674,120
2026-09-16CNY 8.12CNY 8.16CNY 8.04CNY 8.11227,092,480
2026-09-15CNY 8.21CNY 8.22CNY 8.09CNY 8.13212,565,940
2026-09-14CNY 8.12CNY 8.27CNY 8.12CNY 8.22258,517,770
2026-09-11CNY 8.13CNY 8.21CNY 8.03CNY 8.11360,705,360
2026-09-10CNY 8.02CNY 8.13CNY 8.02CNY 8.10209,994,090
2026-09-09CNY 7.91CNY 8.02CNY 7.88CNY 8.00215,443,210
2026-09-08CNY 7.97CNY 8.02CNY 7.85CNY 7.94283,569,160
2026-09-07CNY 8.15CNY 8.20CNY 7.95CNY 7.97341,549,260
2026-09-04CNY 8.07CNY 8.21CNY 8.06CNY 8.13243,890,500
2026-09-03CNY 8.16CNY 8.27CNY 8.07CNY 8.10331,645,540
2026-09-02CNY 8.19CNY 8.29CNY 8.14CNY 8.22371,799,850
2026-09-01CNY 8.04CNY 8.18CNY 8.02CNY 8.15357,285,980
2026-08-31CNY 7.95CNY 8.08CNY 7.90CNY 8.07403,025,910
2026-08-28CNY 7.79CNY 7.90CNY 7.78CNY 7.86239,747,470
2026-08-27CNY 7.89CNY 7.93CNY 7.77CNY 7.82355,299,630
2026-08-26CNY 7.87CNY 7.96CNY 7.86CNY 7.92239,656,390
2026-08-25CNY 7.92CNY 7.97CNY 7.87CNY 7.90291,858,190
2026-08-24CNY 7.76CNY 7.93CNY 7.73CNY 7.89356,758,050
2026-08-21CNY 7.75CNY 7.84CNY 7.75CNY 7.77266,529,320
2026-08-20CNY 7.75CNY 7.81CNY 7.66CNY 7.78389,772,170
2026-08-19CNY 7.71CNY 7.83CNY 7.70CNY 7.80462,590,970
2026-08-18CNY 7.54CNY 7.68CNY 7.54CNY 7.67373,424,070
2026-08-17CNY 7.55CNY 7.60CNY 7.52CNY 7.56229,591,980
2026-08-14CNY 7.54CNY 7.63CNY 7.53CNY 7.56277,872,900
2026-08-13CNY 7.48CNY 7.60CNY 7.46CNY 7.60388,954,790
2026-08-12CNY 7.57CNY 7.59CNY 7.49CNY 7.52319,378,050
2026-08-11CNY 7.52CNY 7.60CNY 7.51CNY 7.60332,098,410
2026-08-10CNY 7.49CNY 7.57CNY 7.47CNY 7.53307,387,740
2026-08-07CNY 7.53CNY 7.59CNY 7.45CNY 7.53371,230,990
2026-08-06CNY 7.54CNY 7.58CNY 7.46CNY 7.57490,535,560
2026-08-05CNY 7.63CNY 7.65CNY 7.47CNY 7.52576,438,560
2026-08-04CNY 7.87CNY 7.88CNY 7.63CNY 7.66577,257,150
2026-08-03CNY 7.93CNY 8.01CNY 7.74CNY 7.96512,894,270
2026-07-31CNY 7.97CNY 8.01CNY 7.79CNY 7.99604,483,350
2026-07-30CNY 7.94CNY 8.16CNY 7.91CNY 8.15572,360,500
2026-07-29CNY 8.03CNY 8.04CNY 7.88CNY 7.95426,961,550
2026-07-28CNY 7.77CNY 7.97CNY 7.73CNY 7.97580,823,800
2026-07-27CNY 7.79CNY 7.79CNY 7.69CNY 7.73322,895,950
2026-07-24CNY 7.76CNY 7.79CNY 7.67CNY 7.75368,952,150
2026-07-23CNY 7.58CNY 7.70CNY 7.56CNY 7.68315,688,300
2026-07-22CNY 7.51CNY 7.60CNY 7.42CNY 7.60430,154,250
2026-07-21CNY 7.79CNY 7.81CNY 7.51CNY 7.56575,878,520
2026-07-20CNY 7.50CNY 7.74CNY 7.48CNY 7.74622,076,230
2026-07-17CNY 7.40CNY 7.59CNY 7.39CNY 7.57715,159,830
2026-07-16CNY 7.51CNY 7.53CNY 7.36CNY 7.39351,740,090
2026-07-15CNY 7.43CNY 7.52CNY 7.40CNY 7.51402,361,820
2026-07-14CNY 7.46CNY 7.54CNY 7.42CNY 7.50476,481,950
2026-07-13CNY 7.31CNY 7.54CNY 7.29CNY 7.53650,783,510
2026-07-10CNY 7.24CNY 7.33CNY 7.23CNY 7.33406,838,240
2026-07-09CNY 7.33CNY 7.34CNY 7.23CNY 7.27403,992,460
2026-07-08CNY 7.22CNY 7.38CNY 7.16CNY 7.37431,624,150
2026-07-07CNY 7.09CNY 7.28CNY 7.08CNY 7.26461,931,980
2026-07-06CNY 7.02CNY 7.12CNY 6.95CNY 7.12378,269,380
2026-07-03CNY 7.03CNY 7.08CNY 7.00CNY 7.04304,072,260
2026-07-02CNY 7.03CNY 7.14CNY 7.00CNY 7.05358,475,720
2026-07-01CNY 7.05CNY 7.09CNY 7.00CNY 7.06328,799,620
2026-06-30CNY 7.18CNY 7.21CNY 7.03CNY 7.07472,132,290
2026-06-29CNY 7.12CNY 7.27CNY 7.05CNY 7.22429,005,390
2026-06-26CNY 7.24CNY 7.25CNY 7.14CNY 7.15352,358,110
2026-06-25CNY 7.14CNY 7.31CNY 7.13CNY 7.19356,288,040
2026-06-24CNY 7.40CNY 7.46CNY 7.20CNY 7.22416,205,250
2026-06-23CNY 7.21CNY 7.41CNY 7.21CNY 7.38538,089,330
2026-06-22CNY 7.13CNY 7.25CNY 7.08CNY 7.20426,501,480
2026-06-18CNY 7.34CNY 7.35CNY 7.15CNY 7.16450,966,750
2026-06-17CNY 7.42CNY 7.48CNY 7.32CNY 7.36293,375,340
2026-06-16CNY 7.53CNY 7.54CNY 7.38CNY 7.42372,056,670
2026-06-15CNY 7.75CNY 7.75CNY 7.53CNY 7.57450,706,200
2026-06-12CNY 7.59CNY 7.78CNY 7.52CNY 7.78423,854,660
2026-06-11CNY 7.71CNY 7.75CNY 7.60CNY 7.66285,525,940
2026-06-10CNY 7.57CNY 7.71CNY 7.54CNY 7.69411,524,380
2026-06-09CNY 7.46CNY 7.65CNY 7.46CNY 7.54539,705,120
2026-06-08CNY 7.38CNY 7.53CNY 7.31CNY 7.50580,664,570
2026-06-05CNY 7.24CNY 7.35CNY 7.24CNY 7.34278,948,140
2026-06-04CNY 7.30CNY 7.34CNY 7.22CNY 7.23207,956,440
2026-06-03CNY 7.33CNY 7.34CNY 7.24CNY 7.28244,460,770
2026-06-02CNY 7.30CNY 7.41CNY 7.29CNY 7.34316,427,140
2026-06-01CNY 7.20CNY 7.32CNY 7.18CNY 7.30341,134,620
2026-05-29CNY 7.03CNY 7.22CNY 6.99CNY 7.22389,359,420
2026-05-28CNY 7.11CNY 7.15CNY 7.02CNY 7.04278,000,210
2026-05-27CNY 7.18CNY 7.23CNY 7.11CNY 7.12273,562,180
2026-05-26CNY 7.17CNY 7.22CNY 7.15CNY 7.18214,899,130
2026-05-25CNY 7.17CNY 7.23CNY 7.15CNY 7.17192,166,150
2026-05-22CNY 7.13CNY 7.22CNY 7.12CNY 7.18231,500,100
2026-05-21CNY 7.13CNY 7.20CNY 7.08CNY 7.15271,386,940
2026-05-20CNY 7.26CNY 7.27CNY 7.13CNY 7.13272,783,720
2026-05-19CNY 7.19CNY 7.30CNY 7.18CNY 7.26264,358,360
2026-05-18CNY 7.24CNY 7.25CNY 7.16CNY 7.19234,390,340
2026-05-15CNY 7.29CNY 7.34CNY 7.23CNY 7.24275,804,930
2026-05-14CNY 7.23CNY 7.35CNY 7.19CNY 7.30361,545,120
2026-05-13CNY 7.34CNY 7.34CNY 7.22CNY 7.23363,536,570
2026-05-12CNY 7.48CNY 7.54CNY 7.46CNY 7.48279,322,240
2026-05-11CNY 7.46CNY 7.49CNY 7.40CNY 7.47287,090,010
2026-05-08CNY 7.41CNY 7.49CNY 7.41CNY 7.46243,690,480
2026-05-07CNY 7.36CNY 7.46CNY 7.32CNY 7.39337,154,770
2026-05-06CNY 7.45CNY 7.45CNY 7.31CNY 7.36382,681,590
2026-04-30CNY 7.46CNY 7.51CNY 7.42CNY 7.45302,237,110
2026-04-29CNY 7.51CNY 7.54CNY 7.44CNY 7.47267,138,560
2026-04-28CNY 7.49CNY 7.54CNY 7.47CNY 7.53167,894,470
2026-04-27CNY 7.55CNY 7.62CNY 7.49CNY 7.51214,982,740
2026-04-24CNY 7.58CNY 7.61CNY 7.50CNY 7.58204,753,390
2026-04-23CNY 7.52CNY 7.59CNY 7.48CNY 7.58233,254,890
2026-04-22CNY 7.62CNY 7.64CNY 7.49CNY 7.52220,844,530
2026-04-21CNY 7.57CNY 7.68CNY 7.57CNY 7.62248,922,960
2026-04-20CNY 7.44CNY 7.57CNY 7.42CNY 7.57239,402,440
2026-04-17CNY 7.45CNY 7.49CNY 7.43CNY 7.44162,113,550
2026-04-16CNY 7.50CNY 7.54CNY 7.43CNY 7.46227,614,240
2026-04-15CNY 7.45CNY 7.52CNY 7.42CNY 7.50223,997,630
2026-04-14CNY 7.35CNY 7.48CNY 7.33CNY 7.46222,502,680
2026-04-13CNY 7.31CNY 7.39CNY 7.27CNY 7.37229,280,950
2026-04-10CNY 7.31CNY 7.34CNY 7.28CNY 7.31199,244,900
2026-04-09CNY 7.32CNY 7.35CNY 7.26CNY 7.33253,052,540
2026-04-08CNY 7.37CNY 7.38CNY 7.20CNY 7.32453,272,820
2026-04-07CNY 7.51CNY 7.52CNY 7.36CNY 7.40241,550,420
2026-04-03CNY 7.62CNY 7.64CNY 7.48CNY 7.50245,299,030
2026-04-02CNY 7.57CNY 7.69CNY 7.56CNY 7.63275,748,280
2026-04-01CNY 7.60CNY 7.71CNY 7.54CNY 7.58330,870,370
2026-03-31CNY 7.57CNY 7.69CNY 7.55CNY 7.64391,473,540
2026-03-30CNY 7.37CNY 7.58CNY 7.36CNY 7.57371,587,580
2026-03-27CNY 7.41CNY 7.47CNY 7.37CNY 7.40279,067,570
2026-03-26CNY 7.31CNY 7.44CNY 7.30CNY 7.42263,470,760
2026-03-25CNY 7.33CNY 7.35CNY 7.19CNY 7.34337,594,540
2026-03-24CNY 7.26CNY 7.39CNY 7.25CNY 7.32376,772,910
2026-03-23CNY 7.48CNY 7.48CNY 7.20CNY 7.25502,322,940
2026-03-20CNY 7.53CNY 7.61CNY 7.48CNY 7.50391,245,440
2026-03-19CNY 7.36CNY 7.55CNY 7.35CNY 7.53560,676,390
2026-03-18CNY 7.39CNY 7.46CNY 7.33CNY 7.39379,473,040
2026-03-17CNY 7.25CNY 7.40CNY 7.24CNY 7.39364,457,290
2026-03-16CNY 7.20CNY 7.30CNY 7.18CNY 7.25306,828,270
2026-03-13CNY 7.16CNY 7.22CNY 7.11CNY 7.20303,350,190
2026-03-12CNY 7.12CNY 7.17CNY 7.09CNY 7.16252,339,750
2026-03-11CNY 7.04CNY 7.12CNY 7.02CNY 7.12237,694,620
2026-03-10CNY 7.08CNY 7.09CNY 7.02CNY 7.04271,375,200
2026-03-09CNY 7.08CNY 7.18CNY 7.07CNY 7.10334,048,070
2026-03-06CNY 7.11CNY 7.18CNY 7.07CNY 7.11216,279,730
2026-03-05CNY 7.04CNY 7.14CNY 7.03CNY 7.11264,204,920
2026-03-04CNY 7.10CNY 7.12CNY 7.01CNY 7.08378,868,060
2026-03-03CNY 6.95CNY 7.15CNY 6.91CNY 7.12570,711,680
2026-03-02CNY 6.90CNY 6.99CNY 6.85CNY 6.96373,808,730
2026-02-27CNY 6.94CNY 6.95CNY 6.91CNY 6.92243,931,530
2026-02-26CNY 7.06CNY 7.07CNY 6.93CNY 6.96367,815,270
2026-02-25CNY 7.06CNY 7.07CNY 7.03CNY 7.05219,289,430
2026-02-24CNY 7.13CNY 7.15CNY 7.05CNY 7.06296,628,020
2026-02-13CNY 7.19CNY 7.20CNY 7.11CNY 7.11317,392,510
2026-02-12CNY 7.29CNY 7.30CNY 7.17CNY 7.18353,083,680
2026-02-11CNY 7.32CNY 7.32CNY 7.27CNY 7.29138,803,120
2026-02-10CNY 7.28CNY 7.34CNY 7.26CNY 7.30194,804,760
2026-02-09CNY 7.25CNY 7.29CNY 7.21CNY 7.28203,253,030
2026-02-06CNY 7.31CNY 7.35CNY 7.22CNY 7.26251,460,120
2026-02-05CNY 7.25CNY 7.32CNY 7.23CNY 7.30310,157,510
2026-02-04CNY 7.18CNY 7.29CNY 7.17CNY 7.24308,484,390
2026-02-03CNY 7.30CNY 7.31CNY 7.15CNY 7.18449,210,790
2026-02-02CNY 7.26CNY 7.39CNY 7.25CNY 7.32541,179,110
2026-01-30CNY 7.27CNY 7.39CNY 7.22CNY 7.25460,741,380
2026-01-29CNY 7.19CNY 7.30CNY 7.16CNY 7.26438,099,610
2026-01-28CNY 7.21CNY 7.29CNY 7.16CNY 7.20456,456,320
2026-01-27CNY 7.24CNY 7.37CNY 7.21CNY 7.23469,808,050
2026-01-26CNY 7.19CNY 7.32CNY 7.15CNY 7.24455,056,570
2026-01-23CNY 7.27CNY 7.29CNY 7.17CNY 7.21377,013,410
2026-01-22CNY 7.35CNY 7.38CNY 7.25CNY 7.27388,067,390
2026-01-21CNY 7.53CNY 7.56CNY 7.34CNY 7.35474,520,760
2026-01-20CNY 7.52CNY 7.57CNY 7.50CNY 7.54302,886,280
2026-01-19CNY 7.60CNY 7.63CNY 7.50CNY 7.53329,064,000
2026-01-16CNY 7.67CNY 7.68CNY 7.58CNY 7.61340,670,640
2026-01-15CNY 7.68CNY 7.74CNY 7.66CNY 7.68287,026,680
2026-01-14CNY 7.79CNY 7.79CNY 7.68CNY 7.69390,138,290
2026-01-13CNY 7.75CNY 7.85CNY 7.74CNY 7.81365,192,510
2026-01-12CNY 7.70CNY 7.77CNY 7.65CNY 7.74292,385,220
2026-01-09CNY 7.69CNY 7.72CNY 7.64CNY 7.71241,092,990
2026-01-08CNY 7.74CNY 7.74CNY 7.65CNY 7.69291,913,970
2026-01-07CNY 7.78CNY 7.79CNY 7.70CNY 7.75329,789,580
2026-01-06CNY 7.81CNY 7.81CNY 7.76CNY 7.80259,577,010
2026-01-05CNY 7.91CNY 7.94CNY 7.76CNY 7.82425,414,470
2025-12-31CNY 7.83CNY 7.96CNY 7.83CNY 7.93286,652,780
2025-12-30CNY 7.84CNY 7.87CNY 7.79CNY 7.85208,754,640
2025-12-29CNY 7.81CNY 7.90CNY 7.77CNY 7.87270,638,610
2025-12-26CNY 7.84CNY 7.86CNY 7.79CNY 7.81150,069,730
2025-12-25CNY 7.90CNY 7.91CNY 7.83CNY 7.86165,519,020
2025-12-24CNY 7.92CNY 7.96CNY 7.88CNY 7.91173,667,080
2025-12-23CNY 7.89CNY 7.95CNY 7.87CNY 7.92200,056,950
2025-12-22CNY 7.86CNY 7.91CNY 7.83CNY 7.89166,891,530
2025-12-19CNY 7.96CNY 7.98CNY 7.86CNY 7.88235,588,230
2025-12-18CNY 7.81CNY 8.00CNY 7.79CNY 7.99241,748,410
2025-12-17CNY 7.78CNY 7.87CNY 7.75CNY 7.81220,686,120
2025-12-16CNY 7.81CNY 7.83CNY 7.73CNY 7.79193,438,890
2025-12-15CNY 7.82CNY 7.86CNY 7.77CNY 7.81250,971,270
2025-12-12CNY 7.97CNY 7.98CNY 7.84CNY 7.97519,110,530
2025-12-11CNY 7.95CNY 8.00CNY 7.90CNY 8.00262,175,950
2025-12-10CNY 8.09CNY 8.12CNY 7.92CNY 7.94308,417,560
2025-12-09CNY 8.01CNY 8.15CNY 7.98CNY 8.10265,490,100
2025-12-08CNY 7.99CNY 8.04CNY 7.95CNY 7.99213,082,020
2025-12-05CNY 8.04CNY 8.10CNY 7.95CNY 7.99246,147,250
2025-12-04CNY 8.07CNY 8.09CNY 8.02CNY 8.05149,101,160
2025-12-03CNY 8.06CNY 8.15CNY 8.03CNY 8.05221,258,490
2025-12-02CNY 8.09CNY 8.12CNY 8.02CNY 8.09214,518,990
2025-12-01CNY 8.05CNY 8.11CNY 8.02CNY 8.09265,260,860
2025-11-28CNY 8.15CNY 8.17CNY 8.08CNY 8.11208,401,570
2025-11-27CNY 8.15CNY 8.19CNY 8.06CNY 8.16234,412,220
2025-11-26CNY 8.31CNY 8.38CNY 8.15CNY 8.16331,041,960
2025-11-25CNY 8.18CNY 8.32CNY 8.13CNY 8.31305,542,990
2025-11-24CNY 8.20CNY 8.26CNY 8.12CNY 8.20348,919,020
2025-11-21CNY 8.28CNY 8.38CNY 8.22CNY 8.25464,444,670
2025-11-20CNY 8.21CNY 8.40CNY 8.18CNY 8.27359,487,750
2025-11-19CNY 8.20CNY 8.32CNY 8.17CNY 8.23234,428,310
2025-11-18CNY 8.14CNY 8.25CNY 8.11CNY 8.20217,595,970
2025-11-17CNY 8.25CNY 8.26CNY 8.11CNY 8.17258,276,810
2025-11-14CNY 8.23CNY 8.38CNY 8.22CNY 8.25306,335,130
2025-11-13CNY 8.21CNY 8.24CNY 8.08CNY 8.21290,137,920
2025-11-12CNY 8.16CNY 8.32CNY 8.15CNY 8.19359,289,800
2025-11-11CNY 8.10CNY 8.17CNY 8.07CNY 8.16191,740,100
2025-11-10CNY 8.02CNY 8.13CNY 7.98CNY 8.12223,291,320
2025-11-07CNY 8.09CNY 8.16CNY 8.02CNY 8.05280,161,360
2025-11-06CNY 8.12CNY 8.15CNY 8.06CNY 8.09300,975,800
2025-11-05CNY 8.17CNY 8.21CNY 8.09CNY 8.14394,153,630
2025-11-04CNY 7.89CNY 8.14CNY 7.89CNY 8.13441,097,610
2025-11-03CNY 7.79CNY 7.94CNY 7.78CNY 7.90342,073,420
2025-10-31CNY 7.87CNY 7.87CNY 7.67CNY 7.78369,325,320
2025-10-30CNY 7.83CNY 7.90CNY 7.78CNY 7.84278,716,130
2025-10-29CNY 7.98CNY 7.99CNY 7.80CNY 7.83368,304,440
2025-10-28CNY 7.90CNY 8.02CNY 7.85CNY 7.99332,040,820
2025-10-27CNY 7.80CNY 7.94CNY 7.74CNY 7.91391,994,680
2025-10-24CNY 7.80CNY 7.89CNY 7.76CNY 7.84326,362,330
2025-10-23CNY 7.76CNY 7.89CNY 7.71CNY 7.84432,661,430
2025-10-22CNY 7.63CNY 7.79CNY 7.62CNY 7.76381,586,560
2025-10-21CNY 7.58CNY 7.65CNY 7.54CNY 7.64344,113,920
2025-10-20CNY 7.59CNY 7.65CNY 7.47CNY 7.61391,978,590
2025-10-17CNY 7.63CNY 7.72CNY 7.57CNY 7.62408,700,250
2025-10-16CNY 7.43CNY 7.65CNY 7.43CNY 7.63495,623,350
2025-10-15CNY 7.47CNY 7.54CNY 7.42CNY 7.46407,599,320
2025-10-14CNY 7.26CNY 7.50CNY 7.22CNY 7.50693,878,140
2025-10-13CNY 7.32CNY 7.36CNY 7.23CNY 7.27395,738,610
2025-10-10CNY 7.29CNY 7.36CNY 7.28CNY 7.31304,869,690
2025-10-09CNY 7.25CNY 7.32CNY 7.20CNY 7.31297,741,080