Skip to main content
logo
Industrial Bank Co., Ltd. (SHA:601166)
China flag China · Delayed Price · Currency is CNY
17.89
-0.45 (-2.45%)
Jul 21, 2026, 3:00 PM CST

Industrial Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202618.3818.5317.8617.8917.89-2.45%168,736,900
Jul 20, 202617.6918.3617.6618.3418.343.32%181,787,974
Jul 17, 202617.6917.8817.6117.7517.750.51%118,618,008
Jul 16, 202617.8318.0117.6317.6617.66-0.84%82,198,355
Jul 15, 202617.3917.8217.2617.8117.812.06%131,312,524
Jul 14, 202617.4017.5217.2517.4517.45-0.11%107,062,023
Jul 13, 202617.2817.4817.2017.4717.470.81%95,935,020
Jul 10, 202617.1817.3517.1017.3317.330.81%95,555,075
Jul 9, 202617.1017.3316.9917.1917.19-0.12%86,547,217
Jul 8, 202617.0017.2516.8517.2117.210.82%80,650,310
Jul 7, 202617.0817.1916.9117.0717.07-0.23%76,392,782
Jul 6, 202616.9217.1816.8317.1117.110.59%114,558,235
Jul 3, 202617.0917.3316.8217.0117.01-0.29%88,639,241
Jul 2, 202616.8917.1516.7917.0617.062.16%103,864,917
Jul 1, 202616.5316.8016.5116.7016.700.85%71,776,950
Jun 30, 202616.8216.8516.4916.5616.56-1.90%92,038,011
Jun 29, 202616.7716.9616.4416.8816.880.66%101,637,300
Jun 26, 202616.9617.0716.7616.7716.77-1.00%100,488,258
Jun 25, 202617.0817.2116.8816.9416.94-1.05%119,233,237
Jun 24, 202617.7217.7817.1217.1217.12-3.00%115,730,500
Jun 23, 202617.7218.1117.5817.6517.65-0.45%102,531,900
Jun 22, 202617.2717.8217.1117.7317.732.37%110,079,734
Jun 18, 202617.8317.8817.2917.3217.32-2.91%120,095,500
Jun 17, 202618.1518.2717.8017.8417.84-1.27%80,048,191
Jun 16, 202618.1818.2818.0618.0718.07-0.88%73,554,630
Jun 15, 202618.6118.6218.1518.2318.23-2.04%131,493,300
Jun 12, 202618.2918.6718.2018.6118.611.76%151,011,700
Jun 11, 202618.9118.9718.6218.7918.29-0.53%101,408,800
Jun 10, 202618.5018.9318.3818.8918.392.38%137,352,600
Jun 9, 202618.4818.6018.4118.4517.96-0.49%81,934,873
Jun 8, 202618.5818.6818.4818.5418.05-0.32%84,917,608
Jun 5, 202618.3218.6618.3218.6018.101.69%117,199,900
Jun 4, 202618.5318.6218.2318.2917.80-1.08%77,049,050
Jun 3, 202618.5618.6418.3818.4918.00-0.64%100,861,900
Jun 2, 202618.4018.7018.3618.6118.110.92%109,494,800
Jun 1, 202618.4818.5018.3018.4417.95-0.32%117,584,400
May 29, 202617.8018.5217.7818.5018.012.95%208,708,600
May 28, 202618.0918.1917.9117.9717.49-0.17%97,741,980
May 27, 202617.8418.1517.8318.0017.520.95%130,756,600
May 26, 202617.6617.8917.6417.8317.351.08%94,546,220
May 25, 202617.4617.7417.4217.6417.171.03%97,725,850
May 22, 202617.3217.5917.2817.4616.990.52%97,319,730
May 21, 202617.3317.4217.2817.3716.910.23%78,679,760
May 20, 202617.5217.5217.3317.3316.87-0.97%65,283,100
May 19, 202617.4517.7017.4517.5017.030.29%82,925,690
May 18, 202617.6617.6617.3817.4516.98-1.25%89,116,070
May 15, 202617.6717.8117.6017.6717.20-0.11%86,475,000
May 14, 202617.6817.7417.5817.6917.22-90,921,190
May 13, 202617.7817.8117.6917.6917.22-0.34%80,607,390
May 12, 202617.7317.8217.7117.7517.280.11%105,805,200