Bank of Nanjing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 7, 2025	12.03	12.14	11.90	12.14	12.14	1.34%	35,985,886
Aug 6, 2025	12.02	12.13	11.92	11.98	11.98	0.17%	38,732,758
Aug 5, 2025	11.78	12.04	11.73	11.96	11.96	1.87%	56,352,013
Aug 4, 2025	11.61	11.81	11.60	11.74	11.74	0.51%	43,064,143
Aug 1, 2025	11.47	11.70	11.40	11.68	11.68	1.74%	53,438,772
Jul 31, 2025	11.75	11.80	11.47	11.48	11.48	-2.21%	65,464,299
Jul 30, 2025	11.65	11.86	11.61	11.74	11.74	1.03%	39,603,112
Jul 29, 2025	11.73	11.79	11.60	11.62	11.62	-1.02%	41,468,395
Jul 28, 2025	11.64	11.83	11.56	11.74	11.74	1.03%	51,554,536
Jul 25, 2025	11.68	11.78	11.58	11.62	11.62	-0.43%	63,781,322
Jul 24, 2025	11.78	11.83	11.63	11.67	11.67	-0.77%	82,347,774
Jul 23, 2025	11.70	11.93	11.66	11.76	11.76	-	83,946,393
Jul 22, 2025	11.67	11.80	11.45	11.76	11.76	0.86%	77,691,507
Jul 21, 2025	11.84	11.85	11.58	11.66	11.66	-1.35%	39,129,270
Jul 18, 2025	11.70	11.85	11.68	11.82	11.82	1.55%	50,785,641
Jul 17, 2025	11.50	11.69	11.50	11.64	11.64	1.22%	48,645,958
Jul 16, 2025	11.58	11.60	11.39	11.50	11.50	-0.69%	41,799,556
Jul 15, 2025	11.68	11.79	11.53	11.58	11.58	-0.52%	56,549,032
Jul 14, 2025	11.55	11.78	11.55	11.64	11.64	0.69%	68,644,170
Jul 11, 2025	11.83	11.88	11.56	11.56	11.56	-2.28%	96,775,557
Jul 10, 2025	11.80	11.93	11.80	11.83	11.83	0.25%	74,307,668
Jul 9, 2025	11.80	11.89	11.77	11.80	11.80	-	46,317,213
Jul 8, 2025	11.99	12.03	11.76	11.80	11.80	-1.67%	70,727,973
Jul 7, 2025	12.08	12.10	11.88	12.00	12.00	-0.58%	47,200,177