Jiangsu Suzhou Rural Commercial Bank Co., Ltd (SHA:603323)
China · Delayed Price · Currency is CNY 4.490
+0.080 (1.81%)
Aug 3, 2026, 3:00 PM CST
SHA:603323 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 4.40 | 4.50 | 4.39 | 4.49 | - | 1.81% | 43,423,358 |
| Jul 31, 2026 | 4.37 | 4.42 | 4.31 | 4.41 | 4.41 | - | 41,787,900 |
| Jul 30, 2026 | 4.32 | 4.42 | 4.31 | 4.41 | 4.41 | 2.08% | 42,613,090 |
| Jul 29, 2026 | 4.25 | 4.33 | 4.24 | 4.32 | 4.32 | 1.89% | 38,902,279 |
| Jul 28, 2026 | 4.21 | 4.25 | 4.17 | 4.24 | 4.24 | 0.71% | 31,974,137 |
| Jul 27, 2026 | 4.19 | 4.25 | 4.18 | 4.21 | 4.21 | 0.48% | 38,839,665 |
| Jul 24, 2026 | 4.23 | 4.25 | 4.18 | 4.19 | 4.19 | -0.48% | 31,646,098 |
| Jul 23, 2026 | 4.18 | 4.25 | 4.18 | 4.21 | 4.21 | 0.48% | 26,547,810 |
| Jul 22, 2026 | 4.20 | 4.22 | 4.13 | 4.19 | 4.19 | -0.24% | 46,853,940 |
| Jul 21, 2026 | 4.27 | 4.32 | 4.18 | 4.20 | 4.20 | -1.87% | 48,388,789 |
| Jul 20, 2026 | 4.22 | 4.33 | 4.21 | 4.28 | 4.28 | 1.18% | 50,734,275 |
| Jul 17, 2026 | 4.25 | 4.34 | 4.22 | 4.23 | 4.23 | -0.70% | 49,342,871 |
| Jul 16, 2026 | 4.25 | 4.28 | 4.19 | 4.26 | 4.26 | 0.71% | 34,901,790 |
| Jul 15, 2026 | 4.15 | 4.25 | 4.14 | 4.23 | 4.23 | 1.44% | 28,478,230 |
| Jul 14, 2026 | 4.14 | 4.20 | 4.10 | 4.17 | 4.17 | 0.97% | 35,177,822 |
| Jul 13, 2026 | 4.05 | 4.15 | 4.04 | 4.13 | 4.13 | 2.23% | 47,856,580 |
| Jul 10, 2026 | 4.05 | 4.06 | 4.00 | 4.04 | 4.04 | 0.25% | 26,978,562 |
| Jul 9, 2026 | 4.07 | 4.08 | 4.02 | 4.03 | 4.03 | -1.23% | 30,322,334 |
| Jul 8, 2026 | 4.08 | 4.10 | 4.00 | 4.08 | 4.08 | 0.49% | 22,680,607 |
| Jul 7, 2026 | 4.09 | 4.13 | 4.02 | 4.06 | 4.06 | -0.98% | 24,132,380 |
| Jul 6, 2026 | 4.00 | 4.11 | 3.97 | 4.10 | 4.10 | 2.24% | 30,255,841 |
| Jul 3, 2026 | 4.00 | 4.05 | 3.97 | 4.01 | 4.01 | 0.25% | 18,366,342 |
| Jul 2, 2026 | 3.93 | 4.04 | 3.92 | 4.00 | 4.00 | 1.78% | 26,474,454 |
| Jul 1, 2026 | 3.86 | 3.94 | 3.85 | 3.93 | 3.93 | 1.55% | 19,402,676 |
| Jun 30, 2026 | 3.93 | 3.94 | 3.84 | 3.87 | 3.87 | -2.03% | 20,879,610 |
| Jun 29, 2026 | 3.93 | 3.98 | 3.81 | 3.95 | 3.95 | 0.25% | 33,452,911 |
| Jun 26, 2026 | 4.04 | 4.07 | 3.93 | 3.94 | 3.94 | -2.48% | 30,264,661 |
| Jun 25, 2026 | 4.06 | 4.09 | 4.03 | 4.04 | 4.04 | -0.98% | 20,542,398 |
| Jun 24, 2026 | 4.19 | 4.21 | 4.07 | 4.08 | 4.08 | -2.86% | 30,072,114 |
| Jun 23, 2026 | 4.14 | 4.23 | 4.13 | 4.20 | 4.20 | 1.20% | 26,976,825 |
| Jun 22, 2026 | 4.13 | 4.16 | 4.03 | 4.15 | 4.15 | 0.24% | 26,974,920 |
| Jun 18, 2026 | 4.26 | 4.28 | 4.11 | 4.14 | 4.14 | -2.69% | 33,557,083 |
| Jun 17, 2026 | 4.37 | 4.39 | 4.34 | 4.36 | 4.25 | - | 22,258,044 |
| Jun 16, 2026 | 4.44 | 4.45 | 4.36 | 4.36 | 4.25 | -1.84% | 32,114,818 |
| Jun 15, 2026 | 4.45 | 4.47 | 4.42 | 4.45 | 4.33 | - | 34,618,871 |
| Jun 12, 2026 | 4.33 | 4.46 | 4.32 | 4.45 | 4.33 | 2.73% | 44,167,024 |
| Jun 11, 2026 | 4.36 | 4.37 | 4.32 | 4.33 | 4.22 | -0.63% | 26,615,494 |
| Jun 10, 2026 | 4.27 | 4.36 | 4.26 | 4.36 | 4.25 | 1.70% | 36,333,267 |
| Jun 9, 2026 | 4.28 | 4.32 | 4.26 | 4.28 | 4.17 | -0.21% | 27,649,726 |
| Jun 8, 2026 | 4.30 | 4.31 | 4.26 | 4.29 | 4.18 | - | 25,725,764 |
| Jun 5, 2026 | 4.28 | 4.34 | 4.27 | 4.29 | 4.18 | 0.43% | 26,506,440 |
| Jun 4, 2026 | 4.36 | 4.37 | 4.26 | 4.27 | 4.17 | -1.88% | 28,812,625 |
| Jun 3, 2026 | 4.37 | 4.39 | 4.33 | 4.36 | 4.25 | -0.83% | 28,841,610 |
| Jun 2, 2026 | 4.41 | 4.46 | 4.39 | 4.39 | 4.28 | - | 30,508,959 |
| Jun 1, 2026 | 4.32 | 4.42 | 4.29 | 4.39 | 4.28 | 1.90% | 38,824,945 |
| May 29, 2026 | 4.25 | 4.32 | 4.22 | 4.31 | 4.20 | 1.50% | 25,931,645 |
| May 28, 2026 | 4.27 | 4.29 | 4.24 | 4.25 | 4.14 | -0.85% | 22,636,988 |
| May 27, 2026 | 4.30 | 4.32 | 4.26 | 4.28 | 4.17 | -0.63% | 18,825,550 |
| May 26, 2026 | 4.30 | 4.33 | 4.28 | 4.31 | 4.20 | 0.21% | 15,733,656 |
| May 25, 2026 | 4.34 | 4.34 | 4.29 | 4.30 | 4.19 | -0.63% | 19,419,705 |