Jiangsu Changshu Rural Commercial Bank Co., Ltd. (SHA:601128)
China · Delayed Price · Currency is CNY 7.06
-0.02 (-0.28%)
At close: Dec 26, 2025
SHA:601128 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 7.08 | 7.09 | 7.04 | 7.06 | 7.06 | -0.28% | 25,739,620 |
| Dec 25, 2025 | 7.07 | 7.10 | 7.06 | 7.08 | 7.08 | 0.14% | 28,194,680 |
| Dec 24, 2025 | 7.14 | 7.14 | 7.05 | 7.07 | 7.07 | -0.84% | 36,322,319 |
| Dec 23, 2025 | 7.16 | 7.25 | 7.12 | 7.13 | 7.13 | -0.42% | 25,731,960 |
| Dec 22, 2025 | 7.22 | 7.24 | 7.16 | 7.16 | 7.16 | -1.10% | 25,990,560 |
| Dec 19, 2025 | 7.23 | 7.27 | 7.18 | 7.24 | 7.24 | 0.14% | 28,785,360 |
| Dec 18, 2025 | 7.10 | 7.26 | 7.08 | 7.23 | 7.23 | 1.69% | 54,480,300 |
| Dec 17, 2025 | 7.09 | 7.14 | 7.03 | 7.11 | 7.11 | - | 34,084,718 |
| Dec 16, 2025 | 7.04 | 7.11 | 7.02 | 7.11 | 7.11 | 0.99% | 39,311,178 |
| Dec 15, 2025 | 7.00 | 7.06 | 6.99 | 7.04 | 7.04 | 0.14% | 33,554,190 |
| Dec 12, 2025 | 7.10 | 7.11 | 6.99 | 7.03 | 7.03 | -0.99% | 43,133,340 |
| Dec 11, 2025 | 7.05 | 7.11 | 7.01 | 7.10 | 7.10 | 0.85% | 43,608,660 |
| Dec 10, 2025 | 7.12 | 7.15 | 6.99 | 7.04 | 7.04 | -1.26% | 58,160,440 |
| Dec 9, 2025 | 7.13 | 7.18 | 7.10 | 7.13 | 7.13 | - | 35,544,850 |
| Dec 8, 2025 | 7.11 | 7.16 | 7.07 | 7.13 | 7.13 | 0.28% | 36,977,980 |
| Dec 5, 2025 | 7.26 | 7.27 | 7.09 | 7.11 | 7.11 | -1.93% | 58,839,993 |
| Dec 4, 2025 | 7.30 | 7.33 | 7.23 | 7.25 | 7.25 | -0.68% | 32,064,300 |
| Dec 3, 2025 | 7.25 | 7.33 | 7.24 | 7.30 | 7.30 | 0.55% | 43,871,720 |
| Dec 2, 2025 | 7.25 | 7.29 | 7.21 | 7.26 | 7.26 | 0.28% | 25,630,660 |
| Dec 1, 2025 | 7.13 | 7.27 | 7.13 | 7.24 | 7.24 | 1.54% | 45,665,199 |
| Nov 28, 2025 | 7.16 | 7.17 | 7.12 | 7.13 | 7.13 | -0.42% | 23,965,540 |
| Nov 27, 2025 | 7.14 | 7.19 | 7.10 | 7.16 | 7.16 | 0.28% | 21,565,880 |
| Nov 26, 2025 | 7.17 | 7.20 | 7.13 | 7.14 | 7.14 | - | 27,360,790 |
| Nov 25, 2025 | 7.06 | 7.18 | 7.04 | 7.14 | 7.14 | 1.28% | 33,323,530 |
| Nov 24, 2025 | 7.01 | 7.09 | 6.96 | 7.05 | 7.05 | 0.57% | 36,198,540 |
| Nov 21, 2025 | 7.13 | 7.17 | 7.00 | 7.01 | 7.01 | -1.68% | 43,302,580 |
| Nov 20, 2025 | 7.10 | 7.21 | 7.07 | 7.13 | 7.13 | 0.42% | 34,775,790 |
| Nov 19, 2025 | 7.08 | 7.15 | 7.07 | 7.10 | 7.10 | 0.28% | 20,617,110 |
| Nov 18, 2025 | 7.12 | 7.15 | 7.06 | 7.08 | 7.08 | -0.56% | 31,184,360 |
| Nov 17, 2025 | 7.21 | 7.23 | 7.11 | 7.12 | 7.12 | -1.52% | 39,668,750 |
| Nov 14, 2025 | 7.23 | 7.30 | 7.21 | 7.23 | 7.23 | - | 34,854,500 |
| Nov 13, 2025 | 7.26 | 7.28 | 7.16 | 7.23 | 7.23 | -0.28% | 31,697,730 |
| Nov 12, 2025 | 7.25 | 7.32 | 7.24 | 7.25 | 7.25 | - | 33,072,000 |
| Nov 11, 2025 | 7.23 | 7.26 | 7.21 | 7.25 | 7.25 | - | 22,447,830 |
| Nov 10, 2025 | 7.17 | 7.27 | 7.14 | 7.25 | 7.25 | 0.97% | 29,087,540 |
| Nov 7, 2025 | 7.24 | 7.30 | 7.18 | 7.18 | 7.18 | -0.83% | 33,022,690 |
| Nov 6, 2025 | 7.17 | 7.25 | 7.15 | 7.24 | 7.24 | 0.70% | 38,416,710 |
| Nov 5, 2025 | 7.23 | 7.27 | 7.16 | 7.19 | 7.19 | -0.55% | 44,231,770 |
| Nov 4, 2025 | 7.11 | 7.28 | 7.08 | 7.23 | 7.23 | 1.83% | 91,785,330 |
| Nov 3, 2025 | 7.05 | 7.12 | 7.00 | 7.10 | 7.10 | 0.71% | 64,448,620 |
| Oct 31, 2025 | 7.05 | 7.09 | 6.93 | 7.05 | 7.05 | 0.14% | 79,029,140 |
| Oct 30, 2025 | 6.97 | 7.24 | 6.97 | 7.04 | 7.04 | 1.73% | 112,354,400 |
| Oct 29, 2025 | 7.00 | 7.01 | 6.88 | 6.92 | 6.92 | -1.14% | 43,371,770 |
| Oct 28, 2025 | 7.04 | 7.08 | 6.95 | 7.00 | 7.00 | -0.57% | 38,289,510 |
| Oct 27, 2025 | 7.08 | 7.09 | 7.01 | 7.04 | 7.04 | -0.71% | 40,595,260 |
| Oct 24, 2025 | 7.18 | 7.20 | 7.08 | 7.09 | 7.09 | -1.53% | 33,922,180 |
| Oct 23, 2025 | 7.16 | 7.22 | 7.12 | 7.20 | 7.20 | 0.56% | 34,184,450 |
| Oct 22, 2025 | 7.08 | 7.16 | 7.07 | 7.16 | 7.16 | 1.13% | 34,735,060 |
| Oct 21, 2025 | 7.09 | 7.12 | 7.04 | 7.08 | 7.08 | -0.42% | 39,524,200 |
| Oct 20, 2025 | 7.12 | 7.13 | 6.98 | 7.11 | 7.11 | -0.28% | 41,731,600 |