Bank of Suzhou Co., Ltd. (SHE:002966)
China · Delayed Price · Currency is CNY 8.60
+0.06 (0.70%)
Aug 1, 2025, 3:04 PM CST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.54 | 8.67 | 8.49 | 8.60 | 8.60 | 0.70% | 34,238,753 |
| Jul 31, 2025 | 8.67 | 8.67 | 8.51 | 8.54 | 8.54 | -1.61% | 38,373,199 |
| Jul 30, 2025 | 8.58 | 8.72 | 8.56 | 8.68 | 8.68 | 1.28% | 42,333,887 |
| Jul 29, 2025 | 8.70 | 8.71 | 8.54 | 8.57 | 8.57 | -1.49% | 38,079,026 |
| Jul 28, 2025 | 8.71 | 8.78 | 8.67 | 8.70 | 8.70 | 0.12% | 30,521,154 |
| Jul 25, 2025 | 8.73 | 8.74 | 8.67 | 8.69 | 8.69 | -0.34% | 36,233,408 |
| Jul 24, 2025 | 8.81 | 8.83 | 8.70 | 8.72 | 8.72 | -1.02% | 36,609,659 |
| Jul 23, 2025 | 8.82 | 8.91 | 8.80 | 8.81 | 8.81 | -0.11% | 30,523,071 |
| Jul 22, 2025 | 8.95 | 8.95 | 8.70 | 8.82 | 8.82 | -1.45% | 48,105,088 |
| Jul 21, 2025 | 9.03 | 9.06 | 8.93 | 8.95 | 8.95 | -1.43% | 38,350,254 |
| Jul 18, 2025 | 9.01 | 9.08 | 8.96 | 9.08 | 9.08 | 1.00% | 23,691,233 |
| Jul 17, 2025 | 9.04 | 9.10 | 8.96 | 8.99 | 8.99 | -0.88% | 24,480,671 |
| Jul 16, 2025 | 9.06 | 9.10 | 8.95 | 9.07 | 9.07 | 0.11% | 30,359,267 |
| Jul 15, 2025 | 9.10 | 9.19 | 9.06 | 9.06 | 9.06 | -0.66% | 36,551,647 |
| Jul 14, 2025 | 9.03 | 9.19 | 9.03 | 9.12 | 9.12 | 0.55% | 37,060,389 |
| Jul 11, 2025 | 9.24 | 9.28 | 9.05 | 9.07 | 9.07 | -1.84% | 48,877,573 |
| Jul 10, 2025 | 9.25 | 9.33 | 9.21 | 9.24 | 9.24 | -0.11% | 31,392,552 |
| Jul 9, 2025 | 9.21 | 9.27 | 9.16 | 9.25 | 9.25 | 0.33% | 28,975,657 |
| Jul 8, 2025 | 9.24 | 9.27 | 9.13 | 9.22 | 9.22 | -0.43% | 34,734,806 |
| Jul 7, 2025 | 9.36 | 9.39 | 9.19 | 9.26 | 9.26 | -1.17% | 40,867,504 |
| Jul 4, 2025 | 9.37 | 9.48 | 9.28 | 9.37 | 9.37 | 0.43% | 47,202,917 |
| Jul 3, 2025 | 9.38 | 9.46 | 9.26 | 9.33 | 9.33 | -0.64% | 41,195,527 |
| Jul 2, 2025 | 9.29 | 9.46 | 9.23 | 9.39 | 9.39 | 1.73% | 57,259,768 |
| Jul 1, 2025 | 8.89 | 9.25 | 8.84 | 9.23 | 9.23 | 5.13% | 80,568,046 |
| Jun 30, 2025 | 8.88 | 8.90 | 8.67 | 8.78 | 8.78 | -1.46% | 60,018,620 |
| Jun 27, 2025 | 9.12 | 9.25 | 8.83 | 8.91 | 8.91 | -2.41% | 76,380,126 |
| Jun 26, 2025 | 8.69 | 9.24 | 8.65 | 9.13 | 9.13 | 5.06% | 116,251,049 |
| Jun 25, 2025 | 8.60 | 8.73 | 8.51 | 8.69 | 8.69 | 1.16% | 52,267,975 |
| Jun 24, 2025 | 8.65 | 8.73 | 8.53 | 8.59 | 8.59 | -0.92% | 48,267,409 |
| Jun 23, 2025 | 8.67 | 8.71 | 8.53 | 8.67 | 8.67 | -0.23% | 42,543,397 |
| Jun 20, 2025 | 8.57 | 8.69 | 8.55 | 8.69 | 8.69 | 1.52% | 36,277,976 |
| Jun 19, 2025 | 8.66 | 8.69 | 8.53 | 8.56 | 8.56 | -1.15% | 30,659,229 |
| Jun 18, 2025 | 8.55 | 8.69 | 8.54 | 8.66 | 8.66 | 1.41% | 32,015,033 |
| Jun 17, 2025 | 8.61 | 8.66 | 8.52 | 8.54 | 8.54 | -0.93% | 35,896,582 |
| Jun 16, 2025 | 8.55 | 8.64 | 8.52 | 8.62 | 8.62 | 0.70% | 35,336,932 |
| Jun 13, 2025 | 8.72 | 8.74 | 8.52 | 8.56 | 8.56 | -1.83% | 48,864,166 |
| Jun 12, 2025 | 8.71 | 8.77 | 8.66 | 8.72 | 8.72 | 0.23% | 25,509,208 |
| Jun 11, 2025 | 8.78 | 8.82 | 8.69 | 8.70 | 8.70 | -1.02% | 27,286,840 |
| Jun 10, 2025 | 8.65 | 8.85 | 8.64 | 8.79 | 8.79 | 1.62% | 36,241,954 |
| Jun 9, 2025 | 8.67 | 8.68 | 8.56 | 8.65 | 8.65 | -0.23% | 21,567,868 |
| Jun 6, 2025 | 8.59 | 8.76 | 8.59 | 8.67 | 8.67 | 1.05% | 20,329,664 |
| Jun 5, 2025 | 8.73 | 8.76 | 8.58 | 8.58 | 8.58 | -3.05% | 37,253,047 |
| Jun 4, 2025 | 8.80 | 8.85 | 8.70 | 8.85 | 8.65 | 0.34% | 30,657,531 |
| Jun 3, 2025 | 8.70 | 8.92 | 8.67 | 8.82 | 8.62 | 1.15% | 35,079,978 |
| May 30, 2025 | 8.64 | 8.76 | 8.64 | 8.72 | 8.52 | 0.93% | 37,471,877 |
| May 29, 2025 | 8.66 | 8.75 | 8.58 | 8.64 | 8.44 | -0.46% | 26,118,857 |
| May 28, 2025 | 8.59 | 8.68 | 8.56 | 8.68 | 8.48 | 0.81% | 22,399,138 |
| May 27, 2025 | 8.50 | 8.65 | 8.49 | 8.61 | 8.42 | 1.65% | 28,682,439 |
| May 26, 2025 | 8.51 | 8.60 | 8.46 | 8.47 | 8.28 | -0.94% | 22,466,924 |
| May 23, 2025 | 8.67 | 8.73 | 8.53 | 8.55 | 8.36 | -1.61% | 35,176,844 |