Wuxi Rural Commercial Bank Co.,Ltd (SHA:600908)
China · Delayed Price · Currency is CNY 5.76
+0.11 (1.95%)
Aug 3, 2026, 3:00 PM CST
SHA:600908 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 5.63 | 5.77 | 5.62 | 5.76 | - | 1.95% | 21,915,143 |
| Jul 31, 2026 | 5.61 | 5.68 | 5.52 | 5.65 | 5.65 | -0.18% | 26,168,100 |
| Jul 30, 2026 | 5.54 | 5.68 | 5.52 | 5.66 | 5.66 | 2.35% | 32,824,930 |
| Jul 29, 2026 | 5.43 | 5.55 | 5.43 | 5.53 | 5.53 | 1.84% | 21,309,571 |
| Jul 28, 2026 | 5.42 | 5.44 | 5.35 | 5.43 | 5.43 | 0.74% | 19,508,897 |
| Jul 27, 2026 | 5.38 | 5.43 | 5.36 | 5.39 | 5.39 | 0.19% | 15,866,280 |
| Jul 24, 2026 | 5.45 | 5.48 | 5.38 | 5.38 | 5.38 | -0.74% | 13,148,300 |
| Jul 23, 2026 | 5.35 | 5.46 | 5.35 | 5.42 | 5.42 | 0.56% | 16,500,960 |
| Jul 22, 2026 | 5.39 | 5.48 | 5.30 | 5.39 | 5.39 | -0.19% | 23,773,360 |
| Jul 21, 2026 | 5.54 | 5.58 | 5.38 | 5.40 | 5.40 | -2.17% | 28,761,820 |
| Jul 20, 2026 | 5.46 | 5.58 | 5.45 | 5.52 | 5.52 | 1.28% | 27,095,520 |
| Jul 17, 2026 | 5.44 | 5.57 | 5.41 | 5.45 | 5.45 | 0.37% | 30,618,700 |
| Jul 16, 2026 | 5.45 | 5.52 | 5.37 | 5.43 | 5.43 | -0.37% | 16,999,279 |
| Jul 15, 2026 | 5.32 | 5.46 | 5.30 | 5.45 | 5.45 | 1.87% | 19,362,100 |
| Jul 14, 2026 | 5.31 | 5.40 | 5.29 | 5.35 | 5.35 | 0.56% | 21,128,658 |
| Jul 13, 2026 | 5.20 | 5.34 | 5.18 | 5.32 | 5.32 | 2.70% | 25,994,698 |
| Jul 10, 2026 | 5.18 | 5.21 | 5.11 | 5.18 | 5.18 | - | 12,929,500 |
| Jul 9, 2026 | 5.19 | 5.25 | 5.16 | 5.18 | 5.18 | -1.33% | 13,679,486 |
| Jul 8, 2026 | 5.24 | 5.29 | 5.13 | 5.25 | 5.25 | 0.57% | 12,809,848 |
| Jul 7, 2026 | 5.28 | 5.29 | 5.18 | 5.22 | 5.22 | -0.57% | 11,447,725 |
| Jul 6, 2026 | 5.24 | 5.38 | 5.21 | 5.38 | 5.25 | 2.67% | 16,718,925 |
| Jul 3, 2026 | 5.24 | 5.31 | 5.21 | 5.24 | 5.11 | - | 12,350,600 |
| Jul 2, 2026 | 5.16 | 5.28 | 5.14 | 5.24 | 5.11 | 1.75% | 15,634,811 |
| Jul 1, 2026 | 5.09 | 5.18 | 5.05 | 5.15 | 5.03 | 1.38% | 10,392,882 |
| Jun 30, 2026 | 5.21 | 5.21 | 5.06 | 5.08 | 4.96 | -2.68% | 13,593,200 |
| Jun 29, 2026 | 5.16 | 5.25 | 5.04 | 5.22 | 5.09 | 0.97% | 14,024,123 |
| Jun 26, 2026 | 5.30 | 5.30 | 5.16 | 5.17 | 5.05 | -2.08% | 13,495,584 |
| Jun 25, 2026 | 5.27 | 5.31 | 5.22 | 5.28 | 5.15 | 0.19% | 9,630,400 |
| Jun 24, 2026 | 5.50 | 5.50 | 5.27 | 5.27 | 5.14 | -3.83% | 18,172,600 |
| Jun 23, 2026 | 5.31 | 5.50 | 5.30 | 5.48 | 5.35 | 3.20% | 25,281,952 |
| Jun 22, 2026 | 5.32 | 5.33 | 5.18 | 5.31 | 5.18 | -0.19% | 15,650,440 |
| Jun 18, 2026 | 5.45 | 5.47 | 5.31 | 5.32 | 5.19 | -2.56% | 16,209,000 |
| Jun 17, 2026 | 5.52 | 5.53 | 5.44 | 5.46 | 5.33 | -0.91% | 11,379,100 |
| Jun 16, 2026 | 5.60 | 5.60 | 5.47 | 5.51 | 5.38 | -1.43% | 15,107,400 |
| Jun 15, 2026 | 5.62 | 5.64 | 5.55 | 5.59 | 5.45 | - | 17,306,300 |
| Jun 12, 2026 | 5.48 | 5.60 | 5.46 | 5.59 | 5.45 | 1.64% | 18,266,940 |
| Jun 11, 2026 | 5.55 | 5.57 | 5.48 | 5.50 | 5.37 | -0.54% | 13,407,560 |
| Jun 10, 2026 | 5.42 | 5.55 | 5.41 | 5.53 | 5.40 | 2.03% | 18,935,640 |
| Jun 9, 2026 | 5.40 | 5.46 | 5.39 | 5.42 | 5.29 | -0.18% | 15,716,124 |
| Jun 8, 2026 | 5.44 | 5.45 | 5.37 | 5.43 | 5.30 | - | 12,922,920 |
| Jun 5, 2026 | 5.42 | 5.51 | 5.39 | 5.43 | 5.30 | 0.74% | 9,523,820 |
| Jun 4, 2026 | 5.48 | 5.53 | 5.38 | 5.39 | 5.26 | -1.64% | 10,626,700 |
| Jun 3, 2026 | 5.58 | 5.58 | 5.46 | 5.48 | 5.35 | -1.26% | 14,242,000 |
| Jun 2, 2026 | 5.58 | 5.66 | 5.55 | 5.55 | 5.42 | -0.72% | 16,855,180 |
| Jun 1, 2026 | 5.47 | 5.60 | 5.42 | 5.59 | 5.45 | 2.57% | 18,032,250 |
| May 29, 2026 | 5.37 | 5.47 | 5.36 | 5.45 | 5.32 | 1.49% | 13,401,370 |
| May 28, 2026 | 5.42 | 5.45 | 5.36 | 5.37 | 5.24 | -1.29% | 9,126,410 |
| May 27, 2026 | 5.44 | 5.48 | 5.40 | 5.44 | 5.31 | -0.18% | 7,863,000 |
| May 26, 2026 | 5.46 | 5.47 | 5.42 | 5.45 | 5.32 | 0.37% | 8,570,667 |
| May 25, 2026 | 5.46 | 5.49 | 5.42 | 5.43 | 5.30 | -0.55% | 9,406,600 |