Bank of Nanjing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	11.13	11.16	10.97	11.02	11.02	-1.25%	34,253,550
Apr 8, 2026	11.13	11.19	11.01	11.16	11.16	0.36%	58,444,761
Apr 7, 2026	11.17	11.26	11.08	11.12	11.12	-0.27%	32,813,700
Apr 3, 2026	11.30	11.30	11.11	11.15	11.15	-1.24%	28,184,900
Apr 2, 2026	11.33	11.40	11.25	11.29	11.29	-0.44%	33,688,560
Apr 1, 2026	11.38	11.49	11.27	11.34	11.34	-0.44%	43,486,633
Mar 31, 2026	11.28	11.49	11.18	11.39	11.39	0.80%	66,579,370
Mar 30, 2026	11.15	11.34	11.13	11.30	11.30	0.89%	40,593,090
Mar 27, 2026	11.20	11.26	11.10	11.20	11.20	-0.44%	49,705,720
Mar 26, 2026	11.14	11.30	11.12	11.25	11.25	0.72%	37,198,340
Mar 25, 2026	11.15	11.21	10.99	11.17	11.17	0.18%	42,477,808
Mar 24, 2026	10.93	11.24	10.93	11.15	11.15	2.58%	53,542,260
Mar 23, 2026	11.30	11.32	10.84	10.87	10.87	-4.40%	65,467,370
Mar 20, 2026	11.44	11.50	11.31	11.37	11.37	-0.87%	33,566,900
Mar 19, 2026	11.47	11.59	11.42	11.47	11.47	-0.43%	38,039,240
Mar 18, 2026	11.53	11.57	11.43	11.52	11.52	-0.09%	43,919,010
Mar 17, 2026	11.30	11.55	11.29	11.53	11.53	1.77%	63,086,070
Mar 16, 2026	11.18	11.43	11.15	11.33	11.33	1.34%	45,686,830
Mar 13, 2026	11.17	11.33	11.12	11.18	11.18	0.09%	39,359,660
Mar 12, 2026	11.08	11.29	11.07	11.17	11.17	0.63%	41,486,690
Mar 11, 2026	11.04	11.15	10.88	11.10	11.10	0.54%	52,669,300
Mar 10, 2026	11.08	11.09	10.99	11.04	11.04	-0.36%	26,481,259
Mar 9, 2026	11.20	11.22	11.04	11.08	11.08	-1.25%	45,487,902
Mar 6, 2026	11.27	11.32	11.18	11.22	11.22	-0.53%	32,831,670
Mar 5, 2026	11.32	11.36	11.21	11.28	11.28	-0.62%	30,217,620
Mar 4, 2026	11.30	11.40	11.17	11.35	11.35	-0.18%	54,408,040
Mar 3, 2026	11.28	11.56	11.16	11.37	11.37	0.44%	69,469,020
Mar 2, 2026	11.21	11.37	11.14	11.32	11.32	0.62%	49,332,020
Feb 27, 2026	11.20	11.32	11.17	11.25	11.25	0.45%	38,849,290
Feb 26, 2026	11.05	11.24	11.02	11.20	11.20	1.08%	45,492,356
Feb 25, 2026	11.20	11.25	10.98	11.08	11.08	-1.25%	64,649,874
Feb 24, 2026	11.32	11.37	11.21	11.22	11.22	-0.80%	52,122,911
Feb 13, 2026	11.33	11.42	11.28	11.31	11.31	-0.18%	33,672,680
Feb 12, 2026	11.44	11.51	11.26	11.33	11.33	-0.96%	69,464,080
Feb 11, 2026	11.40	11.50	11.30	11.44	11.44	0.97%	51,872,590
Feb 10, 2026	11.26	11.38	11.24	11.33	11.33	0.62%	46,274,300
Feb 9, 2026	11.10	11.29	11.05	11.26	11.26	0.99%	52,474,990
Feb 6, 2026	11.17	11.29	11.08	11.15	11.15	-0.27%	56,226,670
Feb 5, 2026	10.82	11.25	10.82	11.18	11.18	3.71%	119,418,900
Feb 4, 2026	10.58	10.87	10.56	10.78	10.78	1.89%	77,325,630
Feb 3, 2026	10.66	10.66	10.47	10.58	10.58	-0.38%	60,727,580
Feb 2, 2026	10.54	10.78	10.51	10.62	10.62	0.85%	84,436,830
Jan 30, 2026	10.58	10.71	10.51	10.53	10.53	-0.57%	55,977,190
Jan 29, 2026	10.38	10.61	10.37	10.59	10.59	2.02%	77,223,776
Jan 28, 2026	10.41	10.55	10.35	10.38	10.38	-0.29%	67,855,528
Jan 27, 2026	10.45	10.59	10.40	10.41	10.41	-0.38%	70,946,260
Jan 26, 2026	10.34	10.54	10.30	10.45	10.45	0.97%	91,838,220
Jan 23, 2026	10.52	10.59	10.30	10.35	10.35	-0.67%	86,500,000
Jan 22, 2026	10.43	10.49	10.29	10.42	10.42	-0.10%	71,341,370
Jan 21, 2026	10.56	10.66	10.40	10.43	10.43	-1.23%	63,691,910