Wuxi Rural Commercial Bank Co.,Ltd (SHA:600908)
China · Delayed Price · Currency is CNY 5.37
-0.07 (-1.29%)
May 28, 2026, 3:00 PM CST
SHA:600908 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 5.42 | 5.45 | 5.36 | 5.37 | 5.37 | -1.29% | 9,126,410 |
| May 27, 2026 | 5.44 | 5.48 | 5.40 | 5.44 | 5.44 | -0.18% | 7,863,000 |
| May 26, 2026 | 5.46 | 5.47 | 5.42 | 5.45 | 5.45 | 0.37% | 8,570,667 |
| May 25, 2026 | 5.46 | 5.49 | 5.42 | 5.43 | 5.43 | -0.55% | 9,406,600 |
| May 22, 2026 | 5.51 | 5.51 | 5.45 | 5.46 | 5.46 | -0.91% | 10,651,100 |
| May 21, 2026 | 5.53 | 5.56 | 5.49 | 5.51 | 5.51 | -0.18% | 10,704,140 |
| May 20, 2026 | 5.59 | 5.59 | 5.51 | 5.52 | 5.52 | -1.25% | 10,300,100 |
| May 19, 2026 | 5.53 | 5.61 | 5.53 | 5.59 | 5.59 | 0.90% | 9,349,872 |
| May 18, 2026 | 5.57 | 5.59 | 5.52 | 5.54 | 5.54 | -0.89% | 12,174,790 |
| May 15, 2026 | 5.62 | 5.65 | 5.57 | 5.59 | 5.59 | -0.71% | 17,966,500 |
| May 14, 2026 | 5.64 | 5.66 | 5.62 | 5.63 | 5.63 | -0.18% | 11,346,740 |
| May 13, 2026 | 5.65 | 5.67 | 5.62 | 5.64 | 5.64 | -0.18% | 9,123,935 |
| May 12, 2026 | 5.68 | 5.69 | 5.65 | 5.65 | 5.65 | -0.18% | 12,225,740 |
| May 11, 2026 | 5.69 | 5.72 | 5.65 | 5.66 | 5.66 | -0.70% | 16,032,770 |
| May 8, 2026 | 5.71 | 5.75 | 5.69 | 5.70 | 5.70 | 0.18% | 11,487,430 |
| May 7, 2026 | 5.72 | 5.74 | 5.68 | 5.69 | 5.69 | -0.18% | 13,410,100 |
| May 6, 2026 | 5.72 | 5.74 | 5.67 | 5.70 | 5.70 | -0.52% | 21,446,700 |
| Apr 30, 2026 | 5.76 | 5.83 | 5.71 | 5.73 | 5.73 | -0.52% | 20,257,990 |
| Apr 29, 2026 | 5.72 | 5.79 | 5.70 | 5.76 | 5.76 | 0.70% | 13,985,300 |
| Apr 28, 2026 | 5.71 | 5.73 | 5.68 | 5.72 | 5.72 | 0.18% | 10,675,200 |
| Apr 27, 2026 | 5.76 | 5.84 | 5.70 | 5.71 | 5.71 | -0.87% | 13,178,320 |
| Apr 24, 2026 | 5.87 | 5.87 | 5.75 | 5.76 | 5.76 | -1.87% | 16,498,560 |
| Apr 23, 2026 | 5.74 | 5.89 | 5.73 | 5.87 | 5.87 | 2.26% | 28,550,130 |
| Apr 22, 2026 | 5.71 | 5.76 | 5.70 | 5.74 | 5.74 | 0.35% | 15,447,790 |
| Apr 21, 2026 | 5.68 | 5.74 | 5.67 | 5.72 | 5.72 | 0.88% | 12,441,490 |
| Apr 20, 2026 | 5.66 | 5.69 | 5.64 | 5.67 | 5.67 | 0.35% | 8,332,300 |
| Apr 17, 2026 | 5.66 | 5.69 | 5.65 | 5.65 | 5.65 | -0.35% | 7,292,400 |
| Apr 16, 2026 | 5.67 | 5.72 | 5.66 | 5.67 | 5.67 | -0.35% | 9,705,633 |
| Apr 15, 2026 | 5.64 | 5.70 | 5.63 | 5.69 | 5.69 | 0.89% | 13,570,670 |
| Apr 14, 2026 | 5.59 | 5.65 | 5.58 | 5.64 | 5.64 | 1.08% | 13,710,050 |
| Apr 13, 2026 | 5.63 | 5.63 | 5.57 | 5.58 | 5.58 | -0.71% | 11,932,930 |
| Apr 10, 2026 | 5.65 | 5.67 | 5.62 | 5.62 | 5.62 | - | 11,861,000 |
| Apr 9, 2026 | 5.71 | 5.71 | 5.62 | 5.62 | 5.62 | -1.75% | 13,221,400 |
| Apr 8, 2026 | 5.67 | 5.73 | 5.65 | 5.72 | 5.72 | 1.96% | 17,830,480 |
| Apr 7, 2026 | 5.65 | 5.66 | 5.60 | 5.61 | 5.61 | -0.88% | 15,304,840 |
| Apr 3, 2026 | 5.71 | 5.72 | 5.62 | 5.66 | 5.66 | -0.70% | 16,333,100 |
| Apr 2, 2026 | 5.69 | 5.76 | 5.69 | 5.70 | 5.70 | - | 15,153,100 |
| Apr 1, 2026 | 5.78 | 5.80 | 5.69 | 5.70 | 5.70 | -0.70% | 18,799,000 |
| Mar 31, 2026 | 5.72 | 5.81 | 5.71 | 5.74 | 5.74 | 0.70% | 21,082,300 |
| Mar 30, 2026 | 5.74 | 5.79 | 5.64 | 5.70 | 5.70 | -2.23% | 29,883,630 |
| Mar 27, 2026 | 5.90 | 5.91 | 5.79 | 5.83 | 5.83 | -1.35% | 17,283,700 |
| Mar 26, 2026 | 5.89 | 5.95 | 5.87 | 5.91 | 5.91 | 0.51% | 18,376,030 |
| Mar 25, 2026 | 5.74 | 5.91 | 5.71 | 5.88 | 5.88 | 2.44% | 22,174,340 |
| Mar 24, 2026 | 5.65 | 5.76 | 5.62 | 5.74 | 5.74 | 2.50% | 20,939,380 |
| Mar 23, 2026 | 5.88 | 5.88 | 5.55 | 5.60 | 5.60 | -5.08% | 41,530,110 |
| Mar 20, 2026 | 5.96 | 5.98 | 5.90 | 5.90 | 5.90 | -1.01% | 14,609,200 |
| Mar 19, 2026 | 5.98 | 6.03 | 5.94 | 5.96 | 5.96 | -0.17% | 14,729,590 |
| Mar 18, 2026 | 6.03 | 6.04 | 5.95 | 5.97 | 5.97 | -1.00% | 13,803,400 |
| Mar 17, 2026 | 5.99 | 6.06 | 5.98 | 6.03 | 6.03 | 0.67% | 17,519,150 |
| Mar 16, 2026 | 5.98 | 6.02 | 5.92 | 5.99 | 5.99 | 0.84% | 17,607,400 |