Jiangsu Changshu Rural Commercial Bank Co., Ltd. (SHA:601128)
China · Delayed Price · Currency is CNY 7.42
+0.03 (0.41%)
Aug 1, 2025, 3:00 PM CST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.39 | 7.47 | 7.32 | 7.42 | 7.42 | 0.41% | 24,051,005 |
| Jul 31, 2025 | 7.48 | 7.50 | 7.32 | 7.39 | 7.39 | -1.20% | 47,547,732 |
| Jul 30, 2025 | 7.43 | 7.57 | 7.43 | 7.48 | 7.48 | 0.40% | 36,591,186 |
| Jul 29, 2025 | 7.59 | 7.61 | 7.43 | 7.45 | 7.45 | -1.32% | 41,878,738 |
| Jul 28, 2025 | 7.62 | 7.65 | 7.51 | 7.55 | 7.55 | -0.40% | 45,089,707 |
| Jul 25, 2025 | 7.38 | 7.70 | 7.38 | 7.58 | 7.58 | 2.85% | 89,660,834 |
| Jul 24, 2025 | 7.41 | 7.46 | 7.35 | 7.37 | 7.37 | -0.54% | 42,793,348 |
| Jul 23, 2025 | 7.37 | 7.51 | 7.36 | 7.41 | 7.41 | 0.27% | 47,264,159 |
| Jul 22, 2025 | 7.36 | 7.42 | 7.24 | 7.39 | 7.39 | 0.96% | 55,707,611 |
| Jul 21, 2025 | 7.42 | 7.46 | 7.32 | 7.32 | 7.32 | -1.35% | 44,301,154 |
| Jul 18, 2025 | 7.40 | 7.45 | 7.38 | 7.42 | 7.42 | 0.13% | 36,980,535 |
| Jul 17, 2025 | 7.41 | 7.46 | 7.37 | 7.41 | 7.41 | - | 25,376,949 |
| Jul 16, 2025 | 7.50 | 7.52 | 7.35 | 7.41 | 7.41 | -1.33% | 44,191,030 |
| Jul 15, 2025 | 7.60 | 7.65 | 7.50 | 7.51 | 7.51 | -1.05% | 32,066,201 |
| Jul 14, 2025 | 7.48 | 7.64 | 7.48 | 7.59 | 7.59 | 1.34% | 54,327,854 |
| Jul 11, 2025 | 7.68 | 7.71 | 7.49 | 7.49 | 7.49 | -2.22% | 79,948,411 |
| Jul 10, 2025 | 7.59 | 7.71 | 7.59 | 7.66 | 7.66 | 1.06% | 53,142,597 |
| Jul 9, 2025 | 7.54 | 7.62 | 7.52 | 7.58 | 7.58 | 0.53% | 35,955,031 |
| Jul 8, 2025 | 7.56 | 7.61 | 7.49 | 7.54 | 7.54 | -0.26% | 37,544,288 |
| Jul 7, 2025 | 7.60 | 7.63 | 7.51 | 7.56 | 7.56 | -0.53% | 30,221,725 |
| Jul 4, 2025 | 7.55 | 7.69 | 7.53 | 7.60 | 7.60 | 0.66% | 46,749,084 |
| Jul 3, 2025 | 7.53 | 7.63 | 7.51 | 7.55 | 7.55 | 0.27% | 23,856,152 |
| Jul 2, 2025 | 7.51 | 7.59 | 7.50 | 7.53 | 7.53 | 0.27% | 31,177,584 |
| Jul 1, 2025 | 7.38 | 7.53 | 7.38 | 7.51 | 7.51 | 1.90% | 37,308,920 |
| Jun 30, 2025 | 7.44 | 7.45 | 7.30 | 7.37 | 7.37 | -1.21% | 58,367,032 |
| Jun 27, 2025 | 7.64 | 7.74 | 7.41 | 7.46 | 7.46 | -2.48% | 72,352,378 |
| Jun 26, 2025 | 7.56 | 7.66 | 7.48 | 7.65 | 7.65 | 1.19% | 62,618,286 |
| Jun 25, 2025 | 7.57 | 7.59 | 7.45 | 7.56 | 7.56 | - | 52,701,268 |
| Jun 24, 2025 | 7.62 | 7.66 | 7.48 | 7.56 | 7.56 | -1.05% | 64,184,864 |
| Jun 23, 2025 | 7.63 | 7.69 | 7.54 | 7.64 | 7.64 | - | 43,671,690 |
| Jun 20, 2025 | 7.50 | 7.67 | 7.44 | 7.64 | 7.64 | 1.87% | 50,683,897 |
| Jun 19, 2025 | 7.56 | 7.59 | 7.46 | 7.50 | 7.50 | -0.79% | 29,707,404 |
| Jun 18, 2025 | 7.53 | 7.59 | 7.47 | 7.56 | 7.56 | 0.40% | 25,317,286 |
| Jun 17, 2025 | 7.50 | 7.66 | 7.50 | 7.53 | 7.53 | 0.40% | 37,533,755 |
| Jun 16, 2025 | 7.40 | 7.50 | 7.35 | 7.50 | 7.50 | 1.49% | 32,928,606 |
| Jun 13, 2025 | 7.42 | 7.49 | 7.36 | 7.39 | 7.39 | -0.54% | 44,993,153 |
| Jun 12, 2025 | 7.34 | 7.45 | 7.31 | 7.43 | 7.43 | 1.23% | 40,239,824 |
| Jun 11, 2025 | 7.24 | 7.37 | 7.18 | 7.34 | 7.34 | 1.24% | 45,077,631 |
| Jun 10, 2025 | 7.27 | 7.35 | 7.21 | 7.25 | 7.25 | 0.28% | 43,576,444 |
| Jun 9, 2025 | 7.30 | 7.36 | 7.10 | 7.23 | 7.23 | -0.14% | 54,615,751 |
| Jun 6, 2025 | 6.99 | 7.25 | 6.99 | 7.24 | 7.24 | 3.72% | 78,329,826 |
| Jun 5, 2025 | 7.13 | 7.19 | 6.97 | 6.98 | 6.98 | -3.99% | 78,857,883 |
| Jun 4, 2025 | 7.27 | 7.30 | 7.17 | 7.27 | 7.05 | - | 53,819,077 |
| Jun 3, 2025 | 7.21 | 7.31 | 7.16 | 7.27 | 7.05 | 0.97% | 62,643,030 |
| May 30, 2025 | 7.20 | 7.27 | 7.17 | 7.20 | 6.97 | 0.14% | 61,904,038 |
| May 29, 2025 | 7.20 | 7.25 | 7.16 | 7.19 | 6.97 | -0.14% | 45,929,396 |
| May 28, 2025 | 7.12 | 7.22 | 7.09 | 7.20 | 6.97 | 1.41% | 52,289,272 |
| May 27, 2025 | 7.05 | 7.17 | 7.04 | 7.10 | 6.88 | 0.71% | 49,427,251 |
| May 26, 2025 | 7.09 | 7.14 | 7.03 | 7.05 | 6.83 | -0.56% | 30,158,645 |
| May 23, 2025 | 7.17 | 7.24 | 7.09 | 7.09 | 6.87 | -1.25% | 37,517,802 |