Bank of Nanjing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	9.88	10.19	9.85	10.15	-	2.63%	37,652,914
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
Jun 1, 2026	10.88	11.23	10.85	11.23	11.02	4.17%	79,364,210
May 29, 2026	10.63	10.90	10.59	10.78	10.58	1.32%	63,540,480
May 28, 2026	10.68	10.75	10.61	10.64	10.44	-0.56%	34,108,380
May 27, 2026	10.76	10.77	10.63	10.70	10.50	-0.56%	39,917,270
May 26, 2026	10.83	10.88	10.75	10.76	10.56	-0.55%	38,567,830
May 25, 2026	10.84	10.90	10.81	10.82	10.62	-0.18%	31,618,060
May 22, 2026	10.94	10.94	10.72	10.84	10.64	-1.00%	53,480,140
May 21, 2026	10.99	11.06	10.91	10.95	10.74	-0.27%	40,503,430
May 20, 2026	11.06	11.13	10.95	10.98	10.77	-0.63%	33,960,900
May 19, 2026	10.99	11.12	10.97	11.05	10.84	0.45%	36,470,630
May 18, 2026	11.18	11.19	10.92	11.00	10.79	-1.96%	49,443,790
May 15, 2026	11.25	11.33	11.15	11.22	11.01	-0.36%	40,381,850
May 14, 2026	11.19	11.36	11.15	11.26	11.05	0.63%	43,329,320
May 13, 2026	11.20	11.23	11.14	11.19	10.98	-0.18%	35,191,500
May 12, 2026	11.33	11.36	11.15	11.21	11.00	-1.06%	52,062,790
May 11, 2026	11.31	11.36	11.20	11.33	11.12	0.09%	55,887,390
May 8, 2026	11.38	11.50	11.31	11.32	11.11	-0.53%	32,019,030
May 7, 2026	11.49	11.52	11.29	11.38	11.17	-0.87%	45,557,920
May 6, 2026	11.71	11.73	11.42	11.48	11.26	-2.30%	57,662,240
Apr 30, 2026	11.68	11.82	11.62	11.75	11.53	0.17%	34,128,520
Apr 29, 2026	11.64	11.79	11.57	11.73	11.51	0.43%	41,503,220
Apr 28, 2026	11.63	11.71	11.59	11.68	11.46	0.26%	33,789,420
Apr 27, 2026	11.71	11.93	11.62	11.65	11.43	-0.77%	42,673,290
Apr 24, 2026	11.79	11.85	11.71	11.74	11.52	-0.42%	40,456,870
Apr 23, 2026	11.55	11.95	11.51	11.79	11.57	2.43%	80,623,600
Apr 22, 2026	11.53	11.58	11.45	11.51	11.29	-0.17%	35,091,950
Apr 21, 2026	11.28	11.58	11.26	11.53	11.31	2.13%	54,424,420
Apr 20, 2026	11.10	11.29	11.08	11.29	11.08	1.62%	43,683,060
Apr 17, 2026	11.13	11.15	11.06	11.11	10.90	-	22,620,790