Jiangsu Changshu Rural Commercial Bank Co., Ltd. (SHA:601128)
China · Delayed Price · Currency is CNY 6.39
+0.06 (0.95%)
Aug 26, 2026, 3:00 PM CST
SHA:601128 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 6.30 | 6.39 | 6.30 | 6.39 | - | 0.95% | 50,067,631 |
| Aug 25, 2026 | 6.31 | 6.35 | 6.25 | 6.33 | 6.33 | 0.32% | 45,349,663 |
| Aug 24, 2026 | 6.25 | 6.32 | 6.22 | 6.31 | 6.31 | 1.12% | 42,448,630 |
| Aug 21, 2026 | 6.26 | 6.30 | 6.21 | 6.24 | 6.24 | -0.32% | 38,451,960 |
| Aug 20, 2026 | 6.17 | 6.28 | 6.15 | 6.26 | 6.26 | 1.13% | 56,099,180 |
| Aug 19, 2026 | 6.14 | 6.20 | 6.12 | 6.19 | 6.19 | 1.14% | 52,468,260 |
| Aug 18, 2026 | 6.11 | 6.16 | 6.09 | 6.12 | 6.12 | 0.33% | 30,053,030 |
| Aug 17, 2026 | 6.10 | 6.11 | 6.04 | 6.10 | 6.10 | 0.16% | 32,352,470 |
| Aug 14, 2026 | 6.12 | 6.14 | 6.08 | 6.09 | 6.09 | -0.65% | 37,154,920 |
| Aug 13, 2026 | 6.11 | 6.15 | 6.09 | 6.13 | 6.13 | 0.33% | 34,642,178 |
| Aug 12, 2026 | 6.09 | 6.13 | 6.07 | 6.11 | 6.11 | 0.33% | 30,913,678 |
| Aug 11, 2026 | 6.13 | 6.14 | 6.08 | 6.09 | 6.09 | -0.65% | 48,070,377 |
| Aug 10, 2026 | 6.12 | 6.20 | 6.10 | 6.13 | 6.13 | 0.16% | 48,541,204 |
| Aug 7, 2026 | 6.19 | 6.19 | 6.08 | 6.12 | 6.12 | -1.45% | 56,793,230 |
| Aug 6, 2026 | 6.23 | 6.27 | 6.14 | 6.21 | 6.21 | -0.16% | 46,234,610 |
| Aug 5, 2026 | 6.29 | 6.31 | 6.20 | 6.22 | 6.22 | -1.11% | 48,833,722 |
| Aug 4, 2026 | 6.44 | 6.45 | 6.29 | 6.29 | 6.29 | -2.63% | 59,879,310 |
| Aug 3, 2026 | 6.39 | 6.49 | 6.37 | 6.46 | 6.46 | 0.47% | 55,309,815 |
| Jul 31, 2026 | 6.39 | 6.44 | 6.30 | 6.43 | 6.43 | -0.31% | 63,183,884 |
| Jul 30, 2026 | 6.32 | 6.45 | 6.32 | 6.45 | 6.45 | 1.90% | 65,628,666 |
| Jul 29, 2026 | 6.25 | 6.37 | 6.25 | 6.33 | 6.33 | 1.44% | 62,348,500 |
| Jul 28, 2026 | 6.23 | 6.28 | 6.18 | 6.24 | 6.24 | 0.16% | 38,674,310 |
| Jul 27, 2026 | 6.23 | 6.27 | 6.19 | 6.23 | 6.23 | - | 37,495,640 |
| Jul 24, 2026 | 6.30 | 6.34 | 6.20 | 6.23 | 6.23 | -0.95% | 36,732,152 |
| Jul 23, 2026 | 6.22 | 6.32 | 6.21 | 6.29 | 6.29 | 0.80% | 41,640,930 |
| Jul 22, 2026 | 6.20 | 6.25 | 6.13 | 6.24 | 6.24 | 0.48% | 47,968,550 |
| Jul 21, 2026 | 6.28 | 6.39 | 6.21 | 6.21 | 6.21 | -1.11% | 68,321,660 |
| Jul 20, 2026 | 6.22 | 6.35 | 6.21 | 6.28 | 6.28 | 0.80% | 66,806,402 |
| Jul 17, 2026 | 6.24 | 6.32 | 6.22 | 6.23 | 6.23 | -0.16% | 58,712,446 |
| Jul 16, 2026 | 6.23 | 6.29 | 6.19 | 6.24 | 6.24 | - | 36,220,700 |
| Jul 15, 2026 | 6.12 | 6.26 | 6.11 | 6.24 | 6.24 | 1.46% | 49,343,440 |
| Jul 14, 2026 | 6.13 | 6.18 | 6.10 | 6.15 | 6.15 | 0.16% | 39,630,102 |
| Jul 13, 2026 | 6.03 | 6.14 | 6.02 | 6.14 | 6.14 | 1.49% | 41,445,439 |
| Jul 10, 2026 | 6.02 | 6.06 | 5.97 | 6.05 | 6.05 | 0.50% | 28,464,567 |
| Jul 9, 2026 | 6.05 | 6.08 | 5.99 | 6.02 | 6.02 | -1.15% | 36,475,541 |
| Jul 8, 2026 | 6.03 | 6.10 | 5.99 | 6.09 | 6.09 | 0.83% | 33,124,840 |
| Jul 7, 2026 | 6.13 | 6.18 | 6.01 | 6.04 | 6.04 | -1.63% | 40,877,770 |
| Jul 6, 2026 | 5.96 | 6.15 | 5.93 | 6.14 | 6.14 | 3.02% | 51,866,509 |
| Jul 3, 2026 | 5.95 | 6.00 | 5.90 | 5.96 | 5.96 | 0.34% | 24,634,115 |
| Jul 2, 2026 | 5.88 | 5.99 | 5.86 | 5.94 | 5.94 | 1.71% | 44,535,523 |
| Jul 1, 2026 | 5.81 | 5.90 | 5.79 | 5.84 | 5.84 | 0.34% | 30,401,762 |
| Jun 30, 2026 | 5.92 | 5.92 | 5.79 | 5.82 | 5.82 | -1.69% | 34,461,518 |
| Jun 29, 2026 | 5.92 | 5.98 | 5.76 | 5.92 | 5.92 | - | 40,276,079 |
| Jun 26, 2026 | 5.90 | 5.94 | 5.87 | 5.92 | 5.92 | 0.17% | 31,662,604 |
| Jun 25, 2026 | 5.92 | 5.99 | 5.88 | 5.91 | 5.91 | -1.01% | 39,567,879 |
| Jun 24, 2026 | 6.18 | 6.19 | 5.96 | 5.97 | 5.97 | -3.24% | 70,134,391 |
| Jun 23, 2026 | 6.15 | 6.29 | 6.15 | 6.17 | 6.17 | - | 38,864,074 |
| Jun 22, 2026 | 6.20 | 6.22 | 6.09 | 6.17 | 6.17 | -1.12% | 56,248,504 |
| Jun 18, 2026 | 6.41 | 6.41 | 6.20 | 6.24 | 6.24 | -2.65% | 53,059,019 |
| Jun 17, 2026 | 6.40 | 6.43 | 6.36 | 6.41 | 6.41 | 0.31% | 30,896,373 |