Jiangsu Changshu Rural Commercial Bank Co., Ltd. (SHA:601128)
China · Delayed Price · Currency is CNY 7.09
-0.11 (-1.53%)
Oct 24, 2025, 3:00 PM CST
SHA:601128 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 7.18 | 7.20 | 7.08 | 7.09 | 7.09 | -1.53% | 33,922,189 |
| Oct 23, 2025 | 7.16 | 7.22 | 7.12 | 7.20 | 7.20 | 0.56% | 34,184,454 |
| Oct 22, 2025 | 7.08 | 7.16 | 7.07 | 7.16 | 7.16 | 1.13% | 34,735,062 |
| Oct 21, 2025 | 7.09 | 7.12 | 7.04 | 7.08 | 7.08 | -0.42% | 39,524,203 |
| Oct 20, 2025 | 7.12 | 7.13 | 6.98 | 7.11 | 7.11 | -0.28% | 41,731,601 |
| Oct 17, 2025 | 7.11 | 7.20 | 7.08 | 7.13 | 7.13 | 0.14% | 41,764,493 |
| Oct 16, 2025 | 7.05 | 7.13 | 7.02 | 7.12 | 7.12 | 0.99% | 37,359,162 |
| Oct 15, 2025 | 7.06 | 7.08 | 6.96 | 7.05 | 7.05 | -0.28% | 49,174,062 |
| Oct 14, 2025 | 6.89 | 7.07 | 6.85 | 7.07 | 7.07 | 2.46% | 53,239,830 |
| Oct 13, 2025 | 6.83 | 6.96 | 6.79 | 6.90 | 6.90 | 0.58% | 44,816,103 |
| Oct 10, 2025 | 6.79 | 6.89 | 6.78 | 6.86 | 6.86 | 1.03% | 38,828,886 |
| Oct 9, 2025 | 6.83 | 6.86 | 6.77 | 6.79 | 6.79 | -0.73% | 46,540,670 |
| Sep 30, 2025 | 6.93 | 6.95 | 6.81 | 6.84 | 6.84 | -1.58% | 48,317,655 |
| Sep 29, 2025 | 6.94 | 6.98 | 6.88 | 6.95 | 6.95 | - | 45,491,695 |
| Sep 26, 2025 | 6.97 | 6.97 | 6.86 | 6.95 | 6.95 | -0.14% | 50,652,119 |
| Sep 25, 2025 | 7.09 | 7.10 | 6.95 | 6.96 | 6.96 | -2.11% | 41,538,422 |
| Sep 24, 2025 | 7.00 | 7.13 | 6.95 | 7.11 | 7.11 | 1.57% | 41,264,473 |
| Sep 23, 2025 | 6.94 | 7.03 | 6.91 | 7.00 | 7.00 | 0.72% | 44,542,626 |
| Sep 22, 2025 | 7.05 | 7.05 | 6.92 | 6.95 | 6.95 | -1.56% | 42,855,631 |
| Sep 19, 2025 | 7.00 | 7.09 | 6.99 | 7.06 | 7.06 | 0.57% | 39,874,932 |
| Sep 18, 2025 | 7.27 | 7.28 | 6.98 | 7.02 | 7.02 | -3.17% | 93,731,594 |
| Sep 17, 2025 | 7.38 | 7.42 | 7.25 | 7.25 | 7.25 | -1.89% | 65,178,351 |
| Sep 16, 2025 | 7.55 | 7.57 | 7.36 | 7.39 | 7.39 | -1.73% | 45,001,428 |
| Sep 15, 2025 | 7.58 | 7.59 | 7.51 | 7.52 | 7.52 | -0.92% | 27,126,579 |
| Sep 12, 2025 | 7.62 | 7.66 | 7.56 | 7.59 | 7.59 | -0.52% | 30,403,798 |
| Sep 11, 2025 | 7.56 | 7.65 | 7.50 | 7.63 | 7.63 | 0.66% | 42,148,309 |
| Sep 10, 2025 | 7.59 | 7.60 | 7.52 | 7.58 | 7.58 | -0.39% | 25,255,680 |
| Sep 9, 2025 | 7.51 | 7.62 | 7.48 | 7.61 | 7.61 | 1.20% | 46,773,982 |
| Sep 8, 2025 | 7.42 | 7.57 | 7.40 | 7.52 | 7.52 | -0.66% | 43,107,347 |
| Sep 5, 2025 | 7.58 | 7.58 | 7.47 | 7.57 | 7.42 | -0.39% | 38,123,859 |
| Sep 4, 2025 | 7.52 | 7.61 | 7.41 | 7.60 | 7.45 | 1.20% | 56,572,924 |
| Sep 3, 2025 | 7.63 | 7.63 | 7.50 | 7.51 | 7.36 | -1.44% | 30,890,730 |
| Sep 2, 2025 | 7.49 | 7.65 | 7.48 | 7.62 | 7.47 | 1.46% | 52,006,338 |
| Sep 1, 2025 | 7.53 | 7.58 | 7.42 | 7.51 | 7.36 | -0.13% | 43,944,067 |
| Aug 29, 2025 | 7.54 | 7.66 | 7.52 | 7.52 | 7.37 | -0.27% | 44,584,289 |
| Aug 28, 2025 | 7.50 | 7.59 | 7.44 | 7.54 | 7.39 | 0.40% | 36,620,261 |
| Aug 27, 2025 | 7.67 | 7.67 | 7.51 | 7.51 | 7.36 | -2.09% | 48,796,545 |
| Aug 26, 2025 | 7.69 | 7.71 | 7.65 | 7.67 | 7.52 | -0.13% | 37,492,171 |
| Aug 25, 2025 | 7.58 | 7.69 | 7.55 | 7.68 | 7.53 | 1.05% | 48,115,948 |
| Aug 22, 2025 | 7.68 | 7.69 | 7.53 | 7.60 | 7.45 | -1.17% | 52,310,915 |
| Aug 21, 2025 | 7.66 | 7.72 | 7.61 | 7.69 | 7.54 | 0.39% | 34,886,050 |
| Aug 20, 2025 | 7.54 | 7.69 | 7.52 | 7.66 | 7.51 | 1.19% | 50,667,772 |
| Aug 19, 2025 | 7.58 | 7.60 | 7.50 | 7.57 | 7.42 | -0.26% | 49,167,308 |
| Aug 18, 2025 | 7.60 | 7.66 | 7.55 | 7.59 | 7.44 | -0.39% | 52,748,411 |
| Aug 15, 2025 | 7.69 | 7.70 | 7.46 | 7.62 | 7.47 | -0.52% | 79,247,883 |
| Aug 14, 2025 | 7.72 | 7.78 | 7.65 | 7.66 | 7.51 | -0.78% | 44,611,130 |
| Aug 13, 2025 | 7.86 | 7.88 | 7.68 | 7.72 | 7.57 | -2.03% | 71,945,961 |
| Aug 12, 2025 | 7.91 | 7.99 | 7.85 | 7.88 | 7.72 | -0.38% | 46,888,478 |
| Aug 11, 2025 | 7.80 | 7.94 | 7.77 | 7.91 | 7.75 | 1.41% | 66,624,739 |
| Aug 8, 2025 | 7.87 | 7.87 | 7.77 | 7.80 | 7.65 | -0.89% | 56,421,390 |