Bank of Nanjing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	10.99	11.06	10.91	10.95	10.95	-0.27%	40,503,431
May 20, 2026	11.06	11.13	10.95	10.98	10.98	-0.63%	33,960,901
May 19, 2026	10.99	11.12	10.97	11.05	11.05	0.45%	36,470,638
May 18, 2026	11.18	11.19	10.92	11.00	11.00	-1.96%	49,443,790
May 15, 2026	11.25	11.33	11.15	11.22	11.22	-0.36%	40,381,857
May 14, 2026	11.19	11.36	11.15	11.26	11.26	0.63%	43,329,320
May 13, 2026	11.20	11.23	11.14	11.19	11.19	-0.18%	35,191,500
May 12, 2026	11.33	11.36	11.15	11.21	11.21	-1.06%	52,062,795
May 11, 2026	11.31	11.36	11.20	11.33	11.33	0.09%	55,887,396
May 8, 2026	11.38	11.50	11.31	11.32	11.32	-0.53%	32,019,037
May 7, 2026	11.49	11.52	11.29	11.38	11.38	-0.87%	45,557,927
May 6, 2026	11.71	11.73	11.42	11.48	11.48	-2.30%	57,662,249
Apr 30, 2026	11.68	11.82	11.62	11.75	11.75	0.17%	34,128,525
Apr 29, 2026	11.64	11.79	11.57	11.73	11.73	0.43%	41,503,221
Apr 28, 2026	11.63	11.71	11.59	11.68	11.68	0.26%	33,789,426
Apr 27, 2026	11.71	11.93	11.62	11.65	11.65	-0.77%	42,673,290
Apr 24, 2026	11.79	11.85	11.71	11.74	11.74	-0.42%	40,456,876
Apr 23, 2026	11.55	11.95	11.51	11.79	11.79	2.43%	80,623,607
Apr 22, 2026	11.53	11.58	11.45	11.51	11.51	-0.17%	35,091,959
Apr 21, 2026	11.28	11.58	11.26	11.53	11.53	2.13%	54,424,420
Apr 20, 2026	11.10	11.29	11.08	11.29	11.29	1.62%	43,683,069
Apr 17, 2026	11.13	11.15	11.06	11.11	11.11	-	22,620,793
Apr 16, 2026	11.17	11.27	11.09	11.11	11.11	-0.71%	33,686,260
Apr 15, 2026	10.99	11.19	10.97	11.19	11.19	1.91%	47,204,310
Apr 14, 2026	10.89	11.00	10.88	10.98	10.98	0.73%	33,570,520
Apr 13, 2026	10.89	10.92	10.81	10.90	10.90	-0.09%	28,898,466
Apr 10, 2026	11.04	11.10	10.91	10.91	10.91	-1.00%	40,706,140
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