Jiangsu Suzhou Rural Commercial Bank Co., Ltd (SHA:603323)
China · Delayed Price · Currency is CNY 4.670
-0.040 (-0.85%)
May 28, 2026, 3:00 PM CST
SHA:603323 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 4.70 | 4.72 | 4.66 | 4.67 | 4.67 | -0.85% | 20,579,068 |
| May 27, 2026 | 4.73 | 4.75 | 4.69 | 4.71 | 4.71 | -0.63% | 17,114,120 |
| May 26, 2026 | 4.73 | 4.76 | 4.71 | 4.74 | 4.74 | 0.21% | 14,303,310 |
| May 25, 2026 | 4.77 | 4.77 | 4.72 | 4.73 | 4.73 | -0.63% | 17,654,260 |
| May 22, 2026 | 4.78 | 4.79 | 4.74 | 4.76 | 4.76 | -0.42% | 16,042,173 |
| May 21, 2026 | 4.78 | 4.82 | 4.76 | 4.78 | 4.78 | - | 19,430,548 |
| May 20, 2026 | 4.79 | 4.80 | 4.75 | 4.78 | 4.78 | -0.21% | 13,145,279 |
| May 19, 2026 | 4.77 | 4.82 | 4.76 | 4.79 | 4.79 | 0.63% | 14,633,184 |
| May 18, 2026 | 4.78 | 4.79 | 4.74 | 4.76 | 4.76 | -0.63% | 15,971,929 |
| May 15, 2026 | 4.84 | 4.85 | 4.77 | 4.79 | 4.79 | -1.03% | 25,393,266 |
| May 14, 2026 | 4.86 | 4.87 | 4.83 | 4.84 | 4.84 | -0.41% | 18,477,999 |
| May 13, 2026 | 4.87 | 4.88 | 4.85 | 4.86 | 4.86 | -0.21% | 15,787,870 |
| May 12, 2026 | 4.90 | 4.91 | 4.86 | 4.87 | 4.87 | -0.61% | 22,213,789 |
| May 11, 2026 | 4.90 | 4.92 | 4.88 | 4.90 | 4.90 | -0.41% | 27,435,648 |
| May 8, 2026 | 4.92 | 4.94 | 4.90 | 4.92 | 4.92 | - | 20,429,765 |
| May 7, 2026 | 4.95 | 4.96 | 4.91 | 4.92 | 4.92 | -0.20% | 24,734,672 |
| May 6, 2026 | 4.98 | 4.99 | 4.92 | 4.93 | 4.93 | -0.80% | 37,823,156 |
| Apr 30, 2026 | 5.01 | 5.05 | 4.97 | 4.97 | 4.97 | 0.61% | 50,325,555 |
| Apr 29, 2026 | 4.89 | 4.98 | 4.89 | 4.94 | 4.94 | 1.02% | 28,893,069 |
| Apr 28, 2026 | 4.90 | 4.91 | 4.87 | 4.89 | 4.89 | -0.20% | 21,407,331 |
| Apr 27, 2026 | 4.93 | 4.97 | 4.90 | 4.90 | 4.90 | -0.61% | 23,118,210 |
| Apr 24, 2026 | 5.02 | 5.03 | 4.89 | 4.93 | 4.93 | -1.99% | 30,813,498 |
| Apr 23, 2026 | 4.96 | 5.05 | 4.96 | 5.03 | 5.03 | 1.21% | 31,705,340 |
| Apr 22, 2026 | 4.93 | 5.00 | 4.92 | 4.97 | 4.97 | 0.61% | 23,757,245 |
| Apr 21, 2026 | 4.88 | 4.95 | 4.87 | 4.94 | 4.94 | 1.23% | 23,146,840 |
| Apr 20, 2026 | 4.85 | 4.89 | 4.84 | 4.88 | 4.88 | 0.62% | 18,170,114 |
| Apr 17, 2026 | 4.86 | 4.88 | 4.85 | 4.85 | 4.85 | -0.21% | 15,778,880 |
| Apr 16, 2026 | 4.85 | 4.87 | 4.83 | 4.86 | 4.86 | - | 16,408,490 |
| Apr 15, 2026 | 4.82 | 4.87 | 4.81 | 4.86 | 4.86 | 1.04% | 23,407,406 |
| Apr 14, 2026 | 4.79 | 4.82 | 4.78 | 4.81 | 4.81 | 0.63% | 15,188,050 |
| Apr 13, 2026 | 4.81 | 4.81 | 4.77 | 4.78 | 4.78 | -0.62% | 14,034,030 |
| Apr 10, 2026 | 4.82 | 4.85 | 4.80 | 4.81 | 4.81 | 0.21% | 16,283,490 |
| Apr 9, 2026 | 4.86 | 4.87 | 4.80 | 4.80 | 4.80 | -1.64% | 20,913,110 |
| Apr 8, 2026 | 4.83 | 4.88 | 4.82 | 4.88 | 4.88 | 1.88% | 20,802,450 |
| Apr 7, 2026 | 4.84 | 4.84 | 4.78 | 4.79 | 4.79 | -0.83% | 17,287,810 |
| Apr 3, 2026 | 4.91 | 4.91 | 4.81 | 4.83 | 4.83 | -1.43% | 23,154,100 |
| Apr 2, 2026 | 4.91 | 4.95 | 4.88 | 4.90 | 4.90 | -0.20% | 23,660,070 |
| Apr 1, 2026 | 4.93 | 4.95 | 4.89 | 4.91 | 4.91 | - | 24,831,130 |
| Mar 31, 2026 | 4.89 | 4.96 | 4.89 | 4.91 | 4.91 | 0.61% | 26,322,880 |
| Mar 30, 2026 | 4.86 | 4.90 | 4.82 | 4.88 | 4.88 | -0.20% | 22,065,410 |
| Mar 27, 2026 | 4.93 | 4.94 | 4.85 | 4.89 | 4.89 | -1.21% | 28,871,670 |
| Mar 26, 2026 | 4.93 | 4.99 | 4.92 | 4.95 | 4.95 | 0.20% | 25,402,580 |
| Mar 25, 2026 | 4.86 | 4.95 | 4.83 | 4.94 | 4.94 | 2.07% | 30,109,960 |
| Mar 24, 2026 | 4.76 | 4.86 | 4.73 | 4.84 | 4.84 | 2.33% | 36,707,146 |
| Mar 23, 2026 | 4.97 | 4.98 | 4.70 | 4.73 | 4.73 | -5.40% | 67,297,150 |
| Mar 20, 2026 | 5.04 | 5.08 | 4.99 | 5.00 | 5.00 | -0.60% | 27,122,410 |
| Mar 19, 2026 | 5.06 | 5.10 | 5.03 | 5.03 | 5.03 | -0.79% | 22,934,970 |
| Mar 18, 2026 | 5.11 | 5.12 | 5.05 | 5.07 | 5.07 | -0.78% | 24,626,229 |
| Mar 17, 2026 | 5.10 | 5.15 | 5.08 | 5.11 | 5.11 | 0.39% | 29,301,950 |
| Mar 16, 2026 | 5.05 | 5.11 | 5.05 | 5.09 | 5.09 | 0.39% | 29,197,770 |