Bank of Jiangsu Co., Ltd. (SHA:600919)
China · Delayed Price · Currency is CNY 11.06
-0.04 (-0.36%)
Nov 7, 2025, 3:00 PM CST
Bank of Jiangsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 11.10 | 11.22 | 11.06 | 11.06 | 11.06 | -0.36% | 97,233,086 |
| Nov 6, 2025 | 11.05 | 11.19 | 11.03 | 11.10 | 11.10 | -0.18% | 111,960,257 |
| Nov 5, 2025 | 11.14 | 11.26 | 11.07 | 11.12 | 11.12 | 0.09% | 146,384,702 |
| Nov 4, 2025 | 10.96 | 11.12 | 10.93 | 11.11 | 11.11 | 1.74% | 153,181,837 |
| Nov 3, 2025 | 10.78 | 11.02 | 10.78 | 10.92 | 10.92 | 1.30% | 147,007,027 |
| Oct 31, 2025 | 10.71 | 10.89 | 10.65 | 10.78 | 10.78 | 2.18% | 177,880,251 |
| Oct 30, 2025 | 10.46 | 10.60 | 10.45 | 10.55 | 10.55 | 0.29% | 115,075,081 |
| Oct 29, 2025 | 10.89 | 10.91 | 10.48 | 10.52 | 10.52 | -3.84% | 203,906,604 |
| Oct 28, 2025 | 10.94 | 10.98 | 10.75 | 10.94 | 10.94 | - | 96,773,601 |
| Oct 27, 2025 | 10.85 | 10.99 | 10.73 | 10.94 | 10.94 | 0.27% | 125,480,386 |
| Oct 24, 2025 | 10.93 | 11.01 | 10.86 | 10.91 | 10.91 | -0.73% | 131,970,439 |
| Oct 23, 2025 | 10.92 | 11.07 | 10.88 | 10.99 | 10.99 | 0.55% | 112,076,173 |
| Oct 22, 2025 | 10.81 | 10.99 | 10.81 | 10.93 | 10.93 | 0.74% | 96,321,833 |
| Oct 21, 2025 | 10.81 | 10.91 | 10.77 | 10.85 | 10.85 | 0.56% | 122,970,088 |
| Oct 20, 2025 | 10.96 | 10.98 | 10.73 | 10.79 | 10.79 | -1.82% | 160,298,052 |
| Oct 17, 2025 | 11.02 | 11.17 | 10.95 | 10.99 | 10.99 | -0.45% | 154,369,234 |
| Oct 16, 2025 | 10.82 | 11.06 | 10.80 | 11.04 | 11.04 | 1.66% | 182,150,693 |
| Oct 15, 2025 | 10.70 | 10.87 | 10.66 | 10.86 | 10.86 | 1.31% | 216,999,843 |
| Oct 14, 2025 | 10.28 | 10.77 | 10.24 | 10.72 | 10.72 | 3.98% | 344,595,210 |
| Oct 13, 2025 | 10.11 | 10.44 | 10.03 | 10.31 | 10.31 | 1.88% | 256,649,195 |
| Oct 10, 2025 | 9.96 | 10.16 | 9.96 | 10.12 | 10.12 | 1.30% | 158,173,355 |
| Oct 9, 2025 | 10.00 | 10.00 | 9.86 | 9.99 | 9.99 | -0.40% | 160,278,690 |
| Sep 30, 2025 | 10.16 | 10.16 | 10.01 | 10.03 | 10.03 | -1.08% | 92,415,093 |
| Sep 29, 2025 | 10.12 | 10.25 | 10.07 | 10.14 | 10.14 | - | 131,745,021 |
| Sep 26, 2025 | 10.07 | 10.17 | 9.99 | 10.14 | 10.14 | 0.60% | 177,243,314 |
| Sep 25, 2025 | 10.18 | 10.19 | 10.00 | 10.08 | 10.08 | -1.08% | 137,703,422 |
| Sep 24, 2025 | 10.18 | 10.28 | 10.13 | 10.19 | 10.19 | -0.20% | 117,074,594 |
| Sep 23, 2025 | 10.11 | 10.31 | 10.02 | 10.21 | 10.21 | 0.89% | 195,789,674 |
| Sep 22, 2025 | 10.25 | 10.27 | 10.08 | 10.12 | 10.12 | -1.36% | 114,829,518 |
| Sep 19, 2025 | 10.17 | 10.30 | 10.10 | 10.26 | 10.26 | 0.79% | 127,972,048 |
| Sep 18, 2025 | 10.33 | 10.36 | 10.18 | 10.18 | 10.18 | -1.17% | 147,435,384 |
| Sep 17, 2025 | 10.32 | 10.39 | 10.26 | 10.30 | 10.30 | -0.39% | 123,783,672 |
| Sep 16, 2025 | 10.39 | 10.45 | 10.32 | 10.34 | 10.34 | -0.77% | 133,753,500 |
| Sep 15, 2025 | 10.51 | 10.53 | 10.37 | 10.42 | 10.42 | -1.04% | 181,415,349 |
| Sep 12, 2025 | 10.72 | 10.75 | 10.52 | 10.53 | 10.53 | -2.14% | 188,022,748 |
| Sep 11, 2025 | 10.82 | 10.88 | 10.62 | 10.76 | 10.76 | -0.55% | 181,403,998 |
| Sep 10, 2025 | 10.87 | 10.90 | 10.77 | 10.82 | 10.82 | -0.55% | 118,747,067 |
| Sep 9, 2025 | 10.68 | 10.89 | 10.66 | 10.88 | 10.88 | 1.97% | 157,404,833 |
| Sep 8, 2025 | 10.59 | 10.74 | 10.57 | 10.67 | 10.67 | 0.09% | 120,052,582 |
| Sep 5, 2025 | 10.76 | 10.82 | 10.62 | 10.66 | 10.66 | -1.02% | 128,334,002 |
| Sep 4, 2025 | 10.73 | 10.82 | 10.54 | 10.77 | 10.77 | 0.19% | 156,591,085 |
| Sep 3, 2025 | 10.87 | 10.91 | 10.69 | 10.75 | 10.75 | -1.29% | 108,573,225 |
| Sep 2, 2025 | 10.72 | 10.90 | 10.68 | 10.89 | 10.89 | 1.59% | 162,403,487 |
| Sep 1, 2025 | 10.82 | 10.90 | 10.68 | 10.72 | 10.72 | -1.02% | 179,369,511 |
| Aug 29, 2025 | 11.02 | 11.13 | 10.83 | 10.83 | 10.83 | -1.72% | 221,613,933 |
| Aug 28, 2025 | 10.81 | 11.08 | 10.76 | 11.02 | 11.02 | 1.94% | 212,199,820 |
| Aug 27, 2025 | 11.00 | 11.03 | 10.79 | 10.81 | 10.81 | -1.91% | 193,417,570 |
| Aug 26, 2025 | 11.06 | 11.09 | 10.97 | 11.02 | 11.02 | -0.45% | 115,163,667 |
| Aug 25, 2025 | 11.04 | 11.11 | 10.95 | 11.07 | 11.07 | -0.72% | 203,557,085 |
| Aug 22, 2025 | 11.35 | 11.36 | 11.05 | 11.15 | 11.15 | -1.41% | 184,081,895 |