Skip to main content
logo
Industrial Bank Co., Ltd. (SHA:601166)
China flag China · Delayed Price · Currency is CNY
21.42
-0.42 (-1.92%)
Sep 12, 2025, 3:00 PM CST

Industrial Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202521.8622.0021.4021.4221.42-1.92%87,144,305
Sep 11, 202521.5121.8821.4221.8421.841.58%69,389,366
Sep 10, 202521.5321.6421.4321.5021.50-0.09%39,477,957
Sep 9, 202521.4721.5721.4121.5221.520.28%45,193,683
Sep 8, 202521.6621.8021.4021.4621.46-1.33%68,139,334
Sep 5, 202521.8621.9021.6621.7521.75-0.78%51,288,666
Sep 4, 202521.7022.0421.3921.9221.920.92%103,205,879
Sep 3, 202521.9922.1921.6021.7221.72-1.23%81,343,439
Sep 2, 202521.8022.0021.6521.9921.990.83%97,491,525
Sep 1, 202522.5022.5021.8021.8121.81-2.68%101,947,514
Aug 29, 202522.7022.8522.3622.4122.41-1.58%110,367,467
Aug 28, 202522.5522.8822.4122.7722.771.20%71,518,408
Aug 27, 202522.8522.9622.4422.5022.50-1.66%68,855,733
Aug 26, 202522.9023.0422.8022.8822.88-0.31%52,653,065
Aug 25, 202522.7822.9722.7122.9522.950.79%61,757,674
Aug 22, 202522.5822.8322.5022.7722.770.71%64,080,929
Aug 21, 202522.5922.6722.4522.6122.610.09%45,380,949
Aug 20, 202522.5422.7322.4122.5922.590.18%51,747,944
Aug 19, 202522.6222.6922.4222.5522.55-0.31%46,435,364
Aug 18, 202522.3122.6322.2322.6222.621.34%79,074,942
Aug 15, 202522.7022.7222.1922.3222.32-1.80%100,932,305
Aug 14, 202522.8122.9622.6122.7322.73-0.31%62,936,583
Aug 13, 202523.0823.2222.8022.8022.80-0.83%61,342,218
Aug 12, 202522.8923.2522.8922.9922.990.48%59,812,387
Aug 11, 202523.0423.1022.8222.8822.88-0.78%57,255,658
Aug 8, 202523.1823.2223.0023.0623.06-0.04%41,084,213
Aug 7, 202523.0023.2522.8623.0723.070.39%56,757,391
Aug 6, 202523.0923.2822.9222.9822.98-0.48%55,347,515
Aug 5, 202522.7823.2222.7123.0923.091.36%82,030,352
Aug 4, 202522.5323.0722.5022.7822.781.11%71,291,404
Aug 1, 202522.6022.7722.3622.5322.53-0.49%63,503,509
Jul 31, 202522.8022.8822.4922.6422.64-0.57%71,531,290
Jul 30, 202522.7222.9922.6722.7722.770.26%73,851,684
Jul 29, 202522.9723.0722.6722.7122.71-1.09%75,603,556
Jul 28, 202523.2023.3022.9222.9622.96-0.91%73,399,245
Jul 25, 202523.1823.3523.0023.1723.17-0.64%82,838,111
Jul 24, 202523.7823.7923.2423.3223.32-1.98%99,326,264
Jul 23, 202523.8524.1023.7123.7923.79-0.25%77,944,050
Jul 22, 202524.0224.1223.7123.8523.85-0.67%88,420,867
Jul 21, 202524.4224.4724.0024.0124.01-1.68%72,459,885
Jul 18, 202524.3924.6524.2924.4224.420.54%52,519,964
Jul 17, 202524.3024.5024.2124.2924.29-0.08%48,932,606
Jul 16, 202524.4424.5124.0224.3124.31-0.49%58,538,495
Jul 15, 202524.7024.7724.2524.4324.43-1.05%58,519,956
Jul 14, 202524.5824.8824.4624.6924.690.98%79,819,509
Jul 11, 202525.1325.1824.4524.4524.45-1.96%127,758,138
Jul 10, 202525.0125.4524.9424.9424.94-0.56%84,292,536
Jul 9, 202525.1025.1524.8225.0825.08-0.24%54,656,536
Jul 8, 202525.0625.1924.8625.1425.140.08%52,675,374
Jul 7, 202524.8325.1524.7425.1225.121.17%61,180,122