Bank of Nanjing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	11.62	11.98	11.60	11.92	11.92	2.23%	68,897,202
Aug 31, 2026	11.68	11.69	11.57	11.66	11.66	0.60%	56,453,226
Aug 28, 2026	11.60	11.67	11.54	11.59	11.59	-0.26%	52,352,266
Aug 27, 2026	11.69	11.72	11.50	11.62	11.62	-0.85%	52,718,362
Aug 26, 2026	11.59	11.82	11.59	11.72	11.72	1.03%	57,073,772
Aug 25, 2026	11.83	11.85	11.60	11.60	11.60	-1.53%	60,764,168
Aug 24, 2026	11.75	11.93	11.66	11.78	11.78	-	79,905,274
Aug 21, 2026	11.90	11.99	11.72	11.78	11.78	-1.17%	71,612,530
Aug 20, 2026	11.70	11.95	11.67	11.92	11.92	1.36%	84,508,820
Aug 19, 2026	11.51	11.79	11.47	11.76	11.76	2.53%	89,932,392
Aug 18, 2026	11.29	11.49	11.27	11.47	11.47	1.77%	43,965,366
Aug 17, 2026	11.18	11.34	11.09	11.27	11.27	0.81%	55,107,964
Aug 14, 2026	11.17	11.29	11.11	11.18	11.18	-0.27%	34,045,617
Aug 13, 2026	11.23	11.25	11.12	11.21	11.21	-0.18%	34,225,001
Aug 12, 2026	11.22	11.29	11.15	11.23	11.23	-0.09%	29,759,256
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