Bank of Nanjing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	11.48	11.50	11.32	11.38	11.38	-1.13%	48,049,218
Oct 23, 2025	11.49	11.69	11.44	11.51	11.51	0.26%	38,941,799
Oct 22, 2025	11.43	11.61	11.40	11.48	11.48	0.53%	48,488,030
Oct 21, 2025	11.57	11.62	11.41	11.42	11.42	-0.95%	53,328,830
Oct 20, 2025	11.65	11.65	11.37	11.53	11.53	-1.28%	40,308,514
Oct 17, 2025	11.65	11.80	11.64	11.68	11.68	0.17%	41,577,485
Oct 16, 2025	11.61	11.78	11.60	11.66	11.66	-	68,272,148
Oct 15, 2025	11.52	11.66	11.45	11.66	11.66	1.04%	64,406,438
Oct 14, 2025	11.23	11.59	11.16	11.54	11.54	2.85%	87,740,573
Oct 13, 2025	10.81	11.36	10.79	11.22	11.22	3.79%	94,599,208
Oct 10, 2025	10.82	10.95	10.76	10.81	10.81	-0.28%	74,859,654
Oct 9, 2025	10.88	10.90	10.70	10.84	10.84	-0.82%	67,185,014
Sep 30, 2025	11.12	11.15	10.87	10.93	10.93	-1.53%	62,645,711
Sep 29, 2025	11.23	11.47	11.09	11.10	11.10	-1.42%	112,318,441
Sep 26, 2025	11.00	11.28	10.82	11.26	11.26	2.36%	81,215,351
Sep 25, 2025	11.01	11.04	10.88	11.00	11.00	-0.09%	48,405,149
Sep 24, 2025	10.88	11.07	10.87	11.01	11.01	0.46%	73,334,133
Sep 23, 2025	10.47	11.03	10.43	10.96	10.96	4.78%	179,557,296
Sep 22, 2025	10.48	10.60	10.40	10.46	10.46	-0.19%	43,006,797
Sep 19, 2025	10.48	10.50	10.34	10.48	10.48	-	44,152,656
Sep 18, 2025	10.65	10.74	10.45	10.48	10.48	-1.96%	53,400,747
Sep 17, 2025	10.82	10.88	10.66	10.69	10.69	-1.20%	49,460,294
Sep 16, 2025	11.00	11.05	10.80	10.82	10.82	-1.99%	72,239,446
Sep 15, 2025	11.05	11.17	10.91	11.04	11.04	-	89,859,956
Sep 12, 2025	11.28	11.29	11.04	11.04	11.04	-2.04%	101,978,412
Sep 11, 2025	11.23	11.29	11.15	11.27	11.27	0.09%	42,210,744
Sep 10, 2025	11.14	11.33	11.10	11.26	11.26	0.90%	42,968,270
Sep 9, 2025	11.01	11.18	11.01	11.16	11.16	1.00%	39,996,958
Sep 8, 2025	11.10	11.20	10.98	11.05	11.05	-0.45%	92,653,701
Sep 5, 2025	11.13	11.17	11.00	11.10	11.10	-0.45%	43,885,241
Sep 4, 2025	11.02	11.15	10.84	11.15	11.15	0.72%	54,532,355
Sep 3, 2025	11.06	11.07	10.93	11.07	11.07	-0.09%	47,488,419
Sep 2, 2025	10.90	11.08	10.86	11.08	11.08	1.74%	55,864,956
Sep 1, 2025	11.14	11.15	10.88	10.89	10.89	-2.07%	76,897,244
Aug 29, 2025	11.30	11.47	11.11	11.12	11.12	-1.42%	88,074,747
Aug 28, 2025	11.09	11.37	11.01	11.28	11.28	1.99%	65,384,372
Aug 27, 2025	11.22	11.28	11.01	11.06	11.06	-1.34%	71,898,355
Aug 26, 2025	11.37	11.38	11.18	11.21	11.21	-1.41%	50,168,242
Aug 25, 2025	11.33	11.40	11.30	11.37	11.37	0.35%	40,810,469
Aug 22, 2025	11.38	11.41	11.24	11.33	11.33	-0.44%	52,196,842
Aug 21, 2025	11.38	11.48	11.31	11.38	11.38	-0.09%	42,688,699
Aug 20, 2025	11.38	11.56	11.35	11.39	11.39	0.09%	50,340,158
Aug 19, 2025	11.50	11.54	11.31	11.38	11.38	-1.04%	45,749,664
Aug 18, 2025	11.61	11.67	11.44	11.50	11.50	-1.29%	72,329,290
Aug 15, 2025	11.75	11.75	11.47	11.65	11.65	-0.85%	63,990,703
Aug 14, 2025	11.70	11.84	11.65	11.75	11.75	0.09%	43,498,223
Aug 13, 2025	11.99	12.00	11.72	11.74	11.74	-2.33%	72,570,804
Aug 12, 2025	11.99	12.07	11.90	12.02	12.02	0.17%	41,410,165
Aug 11, 2025	12.17	12.18	11.83	12.00	12.00	-1.23%	47,700,675
Aug 8, 2025	12.14	12.20	12.06	12.15	12.15	0.08%	31,740,022