Bank of Nanjing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	11.27	11.37	11.21	11.24	11.24	-0.09%	27,501,609
Aug 10, 2026	11.16	11.37	11.16	11.25	11.25	0.36%	38,637,231
Aug 7, 2026	11.25	11.32	11.09	11.21	11.21	-0.62%	40,242,010
Aug 6, 2026	11.22	11.37	11.12	11.28	11.28	0.45%	43,507,714
Aug 5, 2026	11.35	11.45	11.16	11.23	11.23	-1.23%	58,712,041
Aug 4, 2026	11.65	11.66	11.35	11.37	11.37	-2.32%	50,245,691
Aug 3, 2026	11.60	11.77	11.53	11.64	11.64	0.09%	53,182,464
Jul 31, 2026	11.62	11.70	11.33	11.63	11.63	-1.27%	71,183,761
Jul 30, 2026	11.50	11.81	11.45	11.78	11.78	2.79%	65,877,195
Jul 29, 2026	11.42	11.65	11.37	11.46	11.46	0.61%	53,922,498
Jul 28, 2026	11.31	11.43	11.22	11.39	11.39	1.15%	42,085,740
Jul 27, 2026	11.22	11.36	11.14	11.26	11.26	-	41,789,690
Jul 24, 2026	11.30	11.40	11.21	11.26	11.26	0.18%	37,411,260
Jul 23, 2026	11.13	11.36	11.10	11.24	11.24	0.63%	46,376,110
Jul 22, 2026	11.03	11.17	10.91	11.17	11.17	0.63%	56,420,300
Jul 21, 2026	11.25	11.39	11.01	11.10	11.10	-1.51%	69,500,300
Jul 20, 2026	11.18	11.35	11.11	11.27	11.27	0.81%	62,393,140
Jul 17, 2026	11.25	11.36	11.10	11.18	11.18	-0.45%	60,713,789
Jul 16, 2026	11.21	11.32	11.14	11.23	11.23	0.18%	45,906,273
Jul 15, 2026	10.89	11.28	10.87	11.21	11.21	1.82%	54,353,137
Jul 14, 2026	10.82	11.02	10.75	11.01	11.01	1.47%	53,988,050
Jul 13, 2026	10.64	10.87	10.58	10.85	10.85	1.97%	52,989,320
Jul 10, 2026	10.64	10.72	10.50	10.64	10.64	-	43,382,365
Jul 9, 2026	10.65	10.77	10.54	10.64	10.64	-0.47%	36,811,389
Jul 8, 2026	10.60	10.74	10.51	10.69	10.69	0.19%	31,850,154
Jul 7, 2026	10.67	10.71	10.51	10.67	10.67	0.09%	42,945,649
Jul 6, 2026	10.43	10.70	10.38	10.66	10.66	2.21%	49,268,407
Jul 3, 2026	10.36	10.57	10.31	10.43	10.43	0.87%	54,527,220
Jul 2, 2026	10.14	10.40	10.14	10.34	10.34	2.38%	61,893,924
Jul 1, 2026	9.88	10.19	9.85	10.10	10.10	2.12%	58,128,380
Jun 30, 2026	10.21	10.25	9.85	9.89	9.89	-3.70%	75,541,935
Jun 29, 2026	10.26	10.36	10.00	10.27	10.27	0.29%	70,016,037
Jun 26, 2026	10.47	10.49	10.24	10.24	10.24	-1.63%	57,006,304
Jun 25, 2026	10.51	10.70	10.40	10.41	10.41	-1.23%	54,133,245
Jun 24, 2026	10.87	10.90	10.52	10.54	10.54	-3.13%	65,915,858
Jun 23, 2026	10.85	11.09	10.81	10.88	10.88	0.46%	52,415,397
Jun 22, 2026	10.79	11.00	10.63	10.83	10.83	-0.18%	58,957,050
Jun 18, 2026	11.12	11.14	10.84	10.85	10.85	-2.60%	45,436,413
Jun 17, 2026	11.19	11.28	10.98	11.14	11.14	-0.36%	50,398,458
Jun 16, 2026	11.41	11.49	11.15	11.18	11.18	-2.10%	51,765,277
Jun 15, 2026	11.60	11.65	11.36	11.42	11.42	-1.61%	70,470,340
Jun 12, 2026	11.67	11.83	11.58	11.83	11.61	1.28%	58,838,300
Jun 11, 2026	11.65	11.80	11.57	11.68	11.46	0.26%	54,898,360
Jun 10, 2026	11.46	11.70	11.39	11.65	11.43	1.66%	57,402,150
Jun 9, 2026	11.31	11.53	11.27	11.46	11.24	0.88%	38,904,791
Jun 8, 2026	11.16	11.46	11.07	11.36	11.15	1.79%	60,967,009
Jun 5, 2026	11.03	11.24	11.03	11.16	10.95	1.36%	40,706,220
Jun 4, 2026	11.16	11.23	10.96	11.01	10.80	-1.17%	39,606,220
Jun 3, 2026	11.26	11.27	11.08	11.14	10.93	-1.07%	45,022,260
Jun 2, 2026	11.19	11.37	11.18	11.26	11.05	0.27%	47,100,490