Jiangsu Changshu Rural Commercial Bank Co., Ltd. (SHA:601128)
China · Delayed Price · Currency is CNY 7.22
-0.10 (-1.37%)
May 6, 2026, 3:00 PM CST
SHA:601128 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 7.32 | 7.32 | 7.18 | 7.22 | 7.22 | -1.37% | 64,361,324 |
| Apr 30, 2026 | 7.36 | 7.39 | 7.31 | 7.32 | 7.32 | -0.81% | 29,038,298 |
| Apr 29, 2026 | 7.35 | 7.42 | 7.30 | 7.38 | 7.38 | 0.68% | 42,287,732 |
| Apr 28, 2026 | 7.37 | 7.38 | 7.29 | 7.33 | 7.33 | -0.27% | 40,715,517 |
| Apr 27, 2026 | 7.41 | 7.49 | 7.33 | 7.35 | 7.35 | -0.81% | 57,416,082 |
| Apr 24, 2026 | 7.40 | 7.54 | 7.38 | 7.41 | 7.41 | 0.68% | 81,684,557 |
| Apr 23, 2026 | 7.33 | 7.39 | 7.31 | 7.36 | 7.36 | 0.41% | 41,323,229 |
| Apr 22, 2026 | 7.30 | 7.37 | 7.28 | 7.33 | 7.33 | 0.55% | 42,842,041 |
| Apr 21, 2026 | 7.26 | 7.31 | 7.24 | 7.29 | 7.29 | 0.41% | 35,118,450 |
| Apr 20, 2026 | 7.23 | 7.27 | 7.19 | 7.26 | 7.26 | 0.69% | 37,547,205 |
| Apr 17, 2026 | 7.17 | 7.25 | 7.14 | 7.21 | 7.21 | 0.84% | 44,634,400 |
| Apr 16, 2026 | 7.13 | 7.20 | 7.12 | 7.15 | 7.15 | 0.28% | 38,904,879 |
| Apr 15, 2026 | 7.08 | 7.15 | 7.08 | 7.13 | 7.13 | 0.71% | 35,209,474 |
| Apr 14, 2026 | 7.01 | 7.12 | 7.01 | 7.08 | 7.08 | 1.00% | 37,320,443 |
| Apr 13, 2026 | 7.02 | 7.04 | 6.99 | 7.01 | 7.01 | -0.28% | 22,342,090 |
| Apr 10, 2026 | 7.02 | 7.05 | 7.02 | 7.03 | 7.03 | 0.14% | 18,631,110 |
| Apr 9, 2026 | 7.03 | 7.11 | 7.01 | 7.02 | 7.02 | -0.71% | 25,942,830 |
| Apr 8, 2026 | 7.02 | 7.08 | 6.98 | 7.07 | 7.07 | 1.29% | 38,304,580 |
| Apr 7, 2026 | 7.04 | 7.06 | 6.98 | 6.98 | 6.98 | -0.85% | 27,296,710 |
| Apr 3, 2026 | 7.11 | 7.11 | 7.01 | 7.04 | 7.04 | -0.85% | 22,845,920 |
| Apr 2, 2026 | 7.12 | 7.14 | 7.07 | 7.10 | 7.10 | -0.28% | 25,523,890 |
| Apr 1, 2026 | 7.17 | 7.19 | 7.10 | 7.12 | 7.12 | -0.28% | 34,630,052 |
| Mar 31, 2026 | 7.12 | 7.22 | 7.12 | 7.14 | 7.14 | 0.28% | 32,709,580 |
| Mar 30, 2026 | 7.05 | 7.13 | 7.03 | 7.12 | 7.12 | 0.28% | 27,108,260 |
| Mar 27, 2026 | 7.11 | 7.14 | 7.04 | 7.10 | 7.10 | -0.42% | 26,176,590 |
| Mar 26, 2026 | 7.08 | 7.18 | 7.06 | 7.13 | 7.13 | 0.71% | 39,307,540 |
| Mar 25, 2026 | 7.05 | 7.09 | 7.01 | 7.08 | 7.08 | 0.71% | 33,678,605 |
| Mar 24, 2026 | 6.96 | 7.05 | 6.92 | 7.03 | 7.03 | 1.59% | 38,366,627 |
| Mar 23, 2026 | 7.06 | 7.07 | 6.86 | 6.92 | 6.92 | -2.26% | 76,367,470 |
| Mar 20, 2026 | 7.14 | 7.17 | 7.08 | 7.08 | 7.08 | -0.70% | 34,171,340 |
| Mar 19, 2026 | 7.18 | 7.24 | 7.11 | 7.13 | 7.13 | -0.97% | 35,760,400 |
| Mar 18, 2026 | 7.27 | 7.28 | 7.17 | 7.20 | 7.20 | -0.83% | 36,761,305 |
| Mar 17, 2026 | 7.19 | 7.30 | 7.18 | 7.26 | 7.26 | 0.97% | 46,025,370 |
| Mar 16, 2026 | 7.20 | 7.27 | 7.15 | 7.19 | 7.19 | -0.14% | 37,892,840 |
| Mar 13, 2026 | 7.24 | 7.28 | 7.18 | 7.20 | 7.20 | -0.55% | 34,957,890 |
| Mar 12, 2026 | 7.21 | 7.29 | 7.20 | 7.24 | 7.24 | 0.14% | 32,971,730 |
| Mar 11, 2026 | 7.18 | 7.24 | 7.13 | 7.23 | 7.23 | 0.56% | 39,001,990 |
| Mar 10, 2026 | 7.13 | 7.21 | 7.11 | 7.19 | 7.19 | 0.70% | 35,447,380 |
| Mar 9, 2026 | 7.20 | 7.23 | 7.12 | 7.14 | 7.14 | -1.11% | 37,175,816 |
| Mar 6, 2026 | 7.18 | 7.24 | 7.16 | 7.22 | 7.22 | 0.14% | 37,578,630 |
| Mar 5, 2026 | 7.10 | 7.24 | 7.08 | 7.21 | 7.21 | 1.84% | 60,458,650 |
| Mar 4, 2026 | 7.13 | 7.15 | 7.02 | 7.08 | 7.08 | -1.26% | 56,471,940 |
| Mar 3, 2026 | 7.21 | 7.27 | 7.15 | 7.17 | 7.17 | -0.83% | 47,275,990 |
| Mar 2, 2026 | 7.18 | 7.28 | 7.14 | 7.23 | 7.23 | 0.56% | 47,673,520 |
| Feb 27, 2026 | 7.13 | 7.24 | 7.12 | 7.19 | 7.19 | 0.98% | 49,452,018 |
| Feb 26, 2026 | 7.12 | 7.17 | 7.08 | 7.12 | 7.12 | - | 35,369,860 |
| Feb 25, 2026 | 7.16 | 7.20 | 7.08 | 7.12 | 7.12 | -0.70% | 65,549,100 |
| Feb 24, 2026 | 7.18 | 7.21 | 7.15 | 7.17 | 7.17 | 0.14% | 28,282,310 |
| Feb 13, 2026 | 7.22 | 7.25 | 7.16 | 7.16 | 7.16 | -0.69% | 32,986,014 |
| Feb 12, 2026 | 7.35 | 7.35 | 7.18 | 7.21 | 7.21 | -1.90% | 51,776,420 |