Bank of Nanjing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	10.63	10.64	10.41	10.45	10.45	-1.51%	81,491,510
Jan 15, 2026	10.70	10.70	10.59	10.61	10.61	-0.75%	51,200,520
Jan 14, 2026	10.88	10.91	10.66	10.69	10.69	-1.75%	85,931,950
Jan 13, 2026	10.76	11.03	10.76	10.88	10.88	1.21%	119,283,618
Jan 12, 2026	10.76	10.84	10.72	10.75	10.75	-0.74%	97,319,880
Jan 9, 2026	10.94	10.97	10.74	10.83	10.83	-1.10%	96,752,617
Jan 8, 2026	11.15	11.32	10.88	10.95	10.95	-1.44%	121,702,500
Jan 7, 2026	11.29	11.40	11.07	11.11	11.11	-1.77%	163,253,000
Jan 6, 2026	11.30	11.33	11.17	11.31	11.31	-0.09%	50,356,910
Jan 5, 2026	11.45	11.51	11.23	11.32	11.32	-0.96%	61,985,960
Dec 31, 2025	11.51	11.55	11.41	11.43	11.43	-0.78%	23,560,360
Dec 30, 2025	11.54	11.60	11.46	11.52	11.52	-0.60%	29,573,830
Dec 29, 2025	11.23	11.62	11.19	11.59	11.59	3.30%	78,647,370
Dec 26, 2025	11.32	11.39	11.18	11.22	11.22	-0.88%	42,187,000
Dec 25, 2025	11.30	11.44	11.30	11.32	11.32	0.09%	23,451,970
Dec 24, 2025	11.35	11.40	11.26	11.31	11.31	-0.44%	24,023,450
Dec 23, 2025	11.26	11.44	11.25	11.36	11.36	0.89%	33,349,420
Dec 22, 2025	11.43	11.44	11.24	11.26	11.26	-1.31%	42,677,038
Dec 19, 2025	11.54	11.58	11.40	11.41	11.41	-1.47%	40,973,290
Dec 18, 2025	11.39	11.62	11.30	11.58	11.58	2.03%	35,109,249
Dec 17, 2025	11.29	11.44	11.26	11.35	11.35	0.27%	34,571,650
Dec 16, 2025	11.31	11.38	11.24	11.32	11.32	0.09%	31,909,210
Dec 15, 2025	11.31	11.44	11.21	11.31	11.31	-0.44%	48,904,120
Dec 12, 2025	11.36	11.41	11.23	11.36	11.36	0.26%	103,657,000
Dec 11, 2025	11.38	11.44	11.28	11.33	11.33	-0.70%	52,388,930
Dec 10, 2025	11.35	11.42	11.17	11.41	11.41	0.71%	47,918,970
Dec 9, 2025	11.40	11.48	11.30	11.33	11.33	-0.61%	34,374,000
Dec 8, 2025	11.50	11.52	11.35	11.40	11.40	-0.78%	39,892,485
Dec 5, 2025	11.59	11.65	11.47	11.49	11.49	-0.95%	42,817,260
Dec 4, 2025	11.81	11.86	11.58	11.60	11.60	-1.78%	33,828,350
Dec 3, 2025	12.02	12.08	11.76	11.81	11.81	-1.83%	34,875,549
Dec 2, 2025	11.82	12.04	11.82	12.03	12.03	1.52%	49,682,120
Dec 1, 2025	11.57	11.88	11.53	11.85	11.85	2.42%	64,702,650
Nov 28, 2025	11.59	11.68	11.48	11.57	11.57	-0.09%	33,320,520
Nov 27, 2025	11.46	11.63	11.41	11.58	11.58	0.78%	29,421,800
Nov 26, 2025	11.64	11.74	11.41	11.49	11.49	-1.29%	51,431,190
Nov 25, 2025	11.37	11.67	11.29	11.64	11.64	2.65%	45,727,230
Nov 24, 2025	11.44	11.56	11.34	11.34	11.34	-0.79%	48,096,570
Nov 21, 2025	11.40	11.53	11.35	11.43	11.43	0.53%	55,716,270
Nov 20, 2025	11.24	11.53	11.15	11.37	11.37	-1.22%	51,662,200
Nov 19, 2025	11.55	11.57	11.48	11.51	11.20	0.26%	37,772,190
Nov 18, 2025	11.47	11.56	11.45	11.48	11.17	-0.09%	38,542,630
Nov 17, 2025	11.48	11.54	11.39	11.49	11.18	-0.17%	59,477,920
Nov 14, 2025	11.58	11.70	11.50	11.51	11.20	-0.35%	59,768,480
Nov 13, 2025	11.60	11.64	11.46	11.55	11.24	-0.35%	41,491,290
Nov 12, 2025	11.68	11.72	11.55	11.59	11.28	-0.43%	54,610,580
Nov 11, 2025	11.62	11.77	11.60	11.64	11.33	-0.09%	52,677,660
Nov 10, 2025	11.62	11.79	11.55	11.65	11.34	0.34%	94,164,360
Nov 7, 2025	11.65	11.84	11.61	11.61	11.30	-0.34%	43,594,140
Nov 6, 2025	11.61	11.90	11.55	11.65	11.34	-	75,871,160