Jiangsu Suzhou Rural Commercial Bank Co., Ltd (SHA:603323)
China · Delayed Price · Currency is CNY 4.970
-0.050 (-1.00%)
Feb 2, 2026, 3:00 PM CST
SHA:603323 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5.06 | 5.08 | 5.01 | 5.02 | 5.02 | -0.79% | 28,894,057 |
| Jan 29, 2026 | 4.97 | 5.07 | 4.96 | 5.06 | 5.06 | 1.61% | 42,084,280 |
| Jan 28, 2026 | 4.98 | 5.02 | 4.95 | 4.98 | 4.98 | - | 30,881,090 |
| Jan 27, 2026 | 5.01 | 5.02 | 4.96 | 4.98 | 4.98 | -0.60% | 28,861,770 |
| Jan 26, 2026 | 5.01 | 5.04 | 4.98 | 5.01 | 5.01 | -0.20% | 24,614,180 |
| Jan 23, 2026 | 5.01 | 5.05 | 5.00 | 5.02 | 5.02 | 0.40% | 28,139,280 |
| Jan 22, 2026 | 4.97 | 5.03 | 4.95 | 5.00 | 5.00 | 1.01% | 30,648,060 |
| Jan 21, 2026 | 4.98 | 5.01 | 4.93 | 4.95 | 4.95 | -0.80% | 24,328,040 |
| Jan 20, 2026 | 4.95 | 5.00 | 4.94 | 4.99 | 4.99 | 1.01% | 23,207,530 |
| Jan 19, 2026 | 4.95 | 4.98 | 4.94 | 4.94 | 4.94 | -0.40% | 19,411,700 |
| Jan 16, 2026 | 5.00 | 5.00 | 4.95 | 4.96 | 4.96 | -0.80% | 24,586,860 |
| Jan 15, 2026 | 5.02 | 5.03 | 4.99 | 5.00 | 5.00 | -0.40% | 17,106,440 |
| Jan 14, 2026 | 5.06 | 5.07 | 5.01 | 5.02 | 5.02 | -0.99% | 34,491,747 |
| Jan 13, 2026 | 5.06 | 5.10 | 5.05 | 5.07 | 5.07 | 0.20% | 24,881,036 |
| Jan 12, 2026 | 5.04 | 5.07 | 5.03 | 5.06 | 5.06 | 0.40% | 20,485,064 |
| Jan 9, 2026 | 5.03 | 5.05 | 5.02 | 5.04 | 5.04 | 0.20% | 16,782,770 |
| Jan 8, 2026 | 5.06 | 5.07 | 5.03 | 5.03 | 5.03 | -0.40% | 17,406,310 |
| Jan 7, 2026 | 5.08 | 5.09 | 5.05 | 5.05 | 5.05 | -0.59% | 21,462,281 |
| Jan 6, 2026 | 5.06 | 5.08 | 5.04 | 5.08 | 5.08 | 0.59% | 25,753,320 |
| Jan 5, 2026 | 5.05 | 5.06 | 5.02 | 5.05 | 5.05 | - | 23,054,750 |
| Dec 31, 2025 | 5.05 | 5.07 | 5.03 | 5.05 | 5.05 | 0.20% | 14,949,510 |
| Dec 30, 2025 | 5.05 | 5.07 | 5.02 | 5.04 | 5.04 | -0.20% | 14,519,090 |
| Dec 29, 2025 | 5.09 | 5.11 | 5.04 | 5.05 | 5.05 | -0.98% | 31,760,060 |
| Dec 26, 2025 | 5.12 | 5.14 | 5.09 | 5.10 | 5.10 | -0.58% | 15,528,440 |
| Dec 25, 2025 | 5.14 | 5.17 | 5.12 | 5.13 | 5.13 | -0.39% | 21,573,109 |
| Dec 24, 2025 | 5.14 | 5.17 | 5.10 | 5.15 | 5.15 | 0.19% | 15,112,670 |
| Dec 23, 2025 | 5.15 | 5.20 | 5.13 | 5.14 | 5.14 | -0.19% | 17,632,430 |
| Dec 22, 2025 | 5.18 | 5.20 | 5.15 | 5.15 | 5.15 | -0.58% | 16,918,230 |
| Dec 19, 2025 | 5.16 | 5.21 | 5.13 | 5.18 | 5.18 | 0.19% | 19,005,912 |
| Dec 18, 2025 | 5.08 | 5.18 | 5.07 | 5.17 | 5.17 | 1.77% | 21,278,540 |
| Dec 17, 2025 | 5.06 | 5.10 | 5.03 | 5.08 | 5.08 | 0.40% | 18,472,200 |
| Dec 16, 2025 | 5.11 | 5.12 | 5.04 | 5.06 | 5.06 | -0.78% | 19,217,230 |
| Dec 15, 2025 | 5.11 | 5.14 | 5.08 | 5.10 | 5.10 | -0.20% | 20,483,090 |
| Dec 12, 2025 | 5.13 | 5.15 | 5.11 | 5.11 | 5.11 | -0.20% | 32,664,730 |
| Dec 11, 2025 | 5.15 | 5.17 | 5.11 | 5.12 | 5.12 | -0.58% | 28,385,860 |
| Dec 10, 2025 | 5.18 | 5.21 | 5.11 | 5.15 | 5.15 | -0.58% | 22,168,930 |
| Dec 9, 2025 | 5.19 | 5.23 | 5.16 | 5.18 | 5.18 | -0.19% | 16,161,040 |
| Dec 8, 2025 | 5.20 | 5.25 | 5.18 | 5.19 | 5.19 | - | 26,330,260 |
| Dec 5, 2025 | 5.28 | 5.29 | 5.16 | 5.19 | 5.19 | -1.70% | 42,712,641 |
| Dec 4, 2025 | 5.30 | 5.34 | 5.26 | 5.28 | 5.28 | -0.56% | 21,634,060 |
| Dec 3, 2025 | 5.31 | 5.36 | 5.29 | 5.31 | 5.31 | - | 32,375,370 |
| Dec 2, 2025 | 5.29 | 5.31 | 5.26 | 5.31 | 5.31 | 0.19% | 22,497,240 |
| Dec 1, 2025 | 5.19 | 5.31 | 5.19 | 5.30 | 5.30 | 1.92% | 36,768,420 |
| Nov 28, 2025 | 5.21 | 5.22 | 5.18 | 5.20 | 5.20 | -0.19% | 16,655,350 |
| Nov 27, 2025 | 5.19 | 5.23 | 5.15 | 5.21 | 5.21 | 0.39% | 20,784,480 |
| Nov 26, 2025 | 5.20 | 5.24 | 5.16 | 5.19 | 5.19 | - | 25,626,360 |
| Nov 25, 2025 | 5.11 | 5.22 | 5.10 | 5.19 | 5.19 | 1.57% | 32,210,620 |
| Nov 24, 2025 | 5.14 | 5.17 | 5.08 | 5.11 | 5.11 | -0.58% | 42,045,530 |
| Nov 21, 2025 | 5.28 | 5.29 | 5.14 | 5.14 | 5.14 | -3.02% | 33,418,330 |
| Nov 20, 2025 | 5.25 | 5.34 | 5.25 | 5.30 | 5.30 | 0.76% | 25,198,170 |