Jiangsu Suzhou Rural Commercial Bank Co., Ltd (SHA:603323)
China · Delayed Price · Currency is CNY 4.380
+0.040 (0.92%)
Oct 29, 2026, 3:00 PM CST
SHA:603323 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 4.30 | 4.40 | 4.29 | 4.38 | 4.38 | 0.92% | 58,328,158 |
| Oct 28, 2026 | 4.39 | 4.42 | 4.34 | 4.34 | 4.34 | -0.91% | 32,982,745 |
| Oct 27, 2026 | 4.35 | 4.42 | 4.34 | 4.38 | 4.38 | 0.69% | 35,368,653 |
| Oct 26, 2026 | 4.25 | 4.37 | 4.24 | 4.35 | 4.35 | 2.11% | 34,748,660 |
| Oct 23, 2026 | 4.27 | 4.30 | 4.19 | 4.26 | 4.26 | 0.24% | 34,779,494 |
| Oct 22, 2026 | 4.35 | 4.36 | 4.25 | 4.25 | 4.25 | -1.85% | 31,512,026 |
| Oct 21, 2026 | 4.45 | 4.46 | 4.40 | 4.43 | 4.33 | -0.23% | 31,869,042 |
| Oct 20, 2026 | 4.51 | 4.51 | 4.41 | 4.44 | 4.34 | -1.33% | 35,123,987 |
| Oct 19, 2026 | 4.45 | 4.52 | 4.45 | 4.50 | 4.40 | 0.90% | 39,545,301 |
| Oct 16, 2026 | 4.40 | 4.49 | 4.38 | 4.46 | 4.36 | 1.83% | 53,195,908 |
| Oct 15, 2026 | 4.47 | 4.49 | 4.36 | 4.38 | 4.28 | -2.45% | 34,311,855 |
| Oct 14, 2026 | 4.48 | 4.55 | 4.47 | 4.49 | 4.39 | 0.22% | 35,707,134 |
| Oct 13, 2026 | 4.55 | 4.56 | 4.47 | 4.48 | 4.38 | -1.54% | 31,030,465 |
| Oct 12, 2026 | 4.48 | 4.57 | 4.48 | 4.55 | 4.45 | 1.56% | 41,265,919 |
| Oct 9, 2026 | 4.54 | 4.58 | 4.47 | 4.48 | 4.38 | -1.32% | 41,129,352 |
| Oct 8, 2026 | 4.49 | 4.56 | 4.48 | 4.54 | 4.44 | 1.11% | 29,665,031 |
| Sep 30, 2026 | 4.43 | 4.51 | 4.42 | 4.49 | 4.39 | 1.35% | 32,296,134 |
| Sep 29, 2026 | 4.43 | 4.45 | 4.39 | 4.43 | 4.33 | - | 28,909,115 |
| Sep 28, 2026 | 4.41 | 4.47 | 4.39 | 4.43 | 4.33 | 0.45% | 29,993,804 |
| Sep 24, 2026 | 4.38 | 4.44 | 4.38 | 4.41 | 4.31 | 0.68% | 25,095,570 |
| Sep 23, 2026 | 4.39 | 4.41 | 4.36 | 4.38 | 4.28 | -0.45% | 22,488,295 |
| Sep 22, 2026 | 4.38 | 4.40 | 4.34 | 4.40 | 4.30 | 0.46% | 27,787,995 |
| Sep 21, 2026 | 4.39 | 4.41 | 4.35 | 4.38 | 4.28 | -0.45% | 24,126,394 |
| Sep 18, 2026 | 4.46 | 4.48 | 4.39 | 4.40 | 4.30 | -1.35% | 28,563,127 |
| Sep 17, 2026 | 4.45 | 4.53 | 4.43 | 4.46 | 4.36 | - | 37,679,576 |
| Sep 16, 2026 | 4.49 | 4.51 | 4.43 | 4.46 | 4.36 | -0.89% | 35,177,716 |
| Sep 15, 2026 | 4.59 | 4.60 | 4.49 | 4.50 | 4.40 | -2.17% | 37,829,443 |
| Sep 14, 2026 | 4.55 | 4.61 | 4.55 | 4.60 | 4.50 | 1.10% | 29,780,696 |
| Sep 11, 2026 | 4.65 | 4.65 | 4.54 | 4.55 | 4.45 | -1.94% | 43,953,723 |
| Sep 10, 2026 | 4.57 | 4.65 | 4.54 | 4.64 | 4.54 | 1.53% | 44,625,372 |
| Sep 9, 2026 | 4.58 | 4.62 | 4.55 | 4.57 | 4.47 | -0.22% | 34,855,115 |
| Sep 8, 2026 | 4.50 | 4.59 | 4.49 | 4.58 | 4.48 | 2.23% | 45,457,393 |
| Sep 7, 2026 | 4.54 | 4.56 | 4.46 | 4.48 | 4.38 | -1.10% | 42,581,736 |
| Sep 4, 2026 | 4.49 | 4.57 | 4.49 | 4.53 | 4.43 | 0.67% | 52,342,079 |
| Sep 3, 2026 | 4.46 | 4.57 | 4.45 | 4.50 | 4.40 | 0.45% | 51,475,734 |
| Sep 2, 2026 | 4.50 | 4.53 | 4.45 | 4.48 | 4.38 | -0.67% | 44,252,685 |
| Sep 1, 2026 | 4.34 | 4.53 | 4.34 | 4.51 | 4.41 | 3.68% | 87,299,675 |
| Aug 31, 2026 | 4.31 | 4.38 | 4.31 | 4.35 | 4.25 | 0.93% | 39,835,815 |
| Aug 28, 2026 | 4.31 | 4.34 | 4.28 | 4.31 | 4.21 | -0.23% | 31,300,022 |
| Aug 27, 2026 | 4.34 | 4.37 | 4.26 | 4.32 | 4.22 | -0.92% | 53,006,330 |
| Aug 26, 2026 | 4.25 | 4.37 | 4.24 | 4.36 | 4.26 | 3.32% | 86,633,086 |
| Aug 25, 2026 | 4.25 | 4.27 | 4.21 | 4.22 | 4.12 | -0.71% | 37,416,499 |
| Aug 24, 2026 | 4.18 | 4.26 | 4.17 | 4.25 | 4.15 | 1.43% | 41,166,770 |
| Aug 21, 2026 | 4.21 | 4.23 | 4.17 | 4.19 | 4.10 | -0.48% | 21,115,422 |
| Aug 20, 2026 | 4.16 | 4.23 | 4.15 | 4.21 | 4.11 | 0.72% | 37,531,955 |
| Aug 19, 2026 | 4.15 | 4.20 | 4.14 | 4.18 | 4.09 | 0.72% | 35,126,508 |
| Aug 18, 2026 | 4.13 | 4.16 | 4.12 | 4.15 | 4.06 | 0.48% | 22,492,544 |
| Aug 17, 2026 | 4.13 | 4.14 | 4.09 | 4.13 | 4.04 | - | 21,362,443 |
| Aug 14, 2026 | 4.15 | 4.17 | 4.12 | 4.13 | 4.04 | -0.48% | 22,349,224 |
| Aug 13, 2026 | 4.17 | 4.19 | 4.14 | 4.15 | 4.06 | -0.48% | 21,752,816 |