Bank of Nanjing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	11.94	12.26	11.91	12.19	12.19	2.35%	56,412,414
Oct 9, 2026	12.12	12.20	11.90	11.91	11.91	-1.65%	57,556,332
Oct 8, 2026	11.95	12.18	11.86	12.11	12.11	1.09%	59,839,700
Sep 30, 2026	11.79	12.04	11.78	11.98	11.98	1.61%	37,806,964
Sep 29, 2026	11.96	11.97	11.73	11.79	11.79	-0.92%	40,287,399
Sep 28, 2026	11.95	12.11	11.86	11.90	11.90	-0.42%	69,259,417
Sep 24, 2026	11.75	12.03	11.70	11.95	11.95	1.88%	56,820,507
Sep 23, 2026	11.76	11.85	11.69	11.73	11.73	-0.34%	34,048,703
Sep 22, 2026	11.80	11.81	11.68	11.77	11.77	-0.42%	39,248,732
Sep 21, 2026	11.76	11.84	11.61	11.82	11.82	0.17%	37,895,923
Sep 18, 2026	11.77	11.94	11.68	11.80	11.80	0.25%	46,489,622
Sep 17, 2026	11.91	12.01	11.71	11.77	11.77	-1.42%	47,410,720
Sep 16, 2026	12.16	12.19	11.84	11.94	11.94	-1.81%	53,986,050
Sep 15, 2026	12.26	12.28	12.10	12.16	12.16	-0.73%	43,706,666
Sep 14, 2026	12.24	12.41	12.22	12.25	12.25	0.08%	40,720,219
Sep 11, 2026	12.38	12.44	12.23	12.24	12.24	-1.29%	40,018,850
Sep 10, 2026	12.06	12.41	12.00	12.40	12.40	3.16%	68,832,830
Sep 9, 2026	12.00	12.15	12.00	12.02	12.02	-0.08%	37,023,473
Sep 8, 2026	11.92	12.05	11.90	12.03	12.03	0.84%	44,374,075
Sep 7, 2026	11.97	12.03	11.74	11.93	11.93	-0.42%	67,290,478
Sep 4, 2026	11.81	12.00	11.77	11.98	11.98	1.10%	53,081,764
Sep 3, 2026	11.85	12.09	11.82	11.85	11.85	-0.17%	69,836,830
Sep 2, 2026	11.95	12.00	11.85	11.87	11.87	-0.42%	49,419,910
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