Bank of Suzhou Co., Ltd. (SHE:002966)
China · Delayed Price · Currency is CNY 8.12
-0.12 (-1.46%)
Nov 21, 2025, 3:04 PM CST
Bank of Suzhou Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 8.23 | 8.29 | 8.11 | 8.12 | 8.12 | -1.46% | 37,582,590 |
| Nov 20, 2025 | 8.14 | 8.33 | 8.13 | 8.24 | 8.24 | 1.23% | 43,386,980 |
| Nov 19, 2025 | 8.11 | 8.19 | 8.10 | 8.14 | 8.14 | 0.25% | 24,596,990 |
| Nov 18, 2025 | 8.14 | 8.17 | 8.07 | 8.12 | 8.12 | - | 29,023,930 |
| Nov 17, 2025 | 8.25 | 8.26 | 8.10 | 8.12 | 8.12 | -4.02% | 44,132,310 |
| Nov 14, 2025 | 8.46 | 8.53 | 8.44 | 8.46 | 8.25 | -0.12% | 35,561,960 |
| Nov 13, 2025 | 8.48 | 8.49 | 8.37 | 8.47 | 8.26 | -0.12% | 41,680,260 |
| Nov 12, 2025 | 8.47 | 8.53 | 8.43 | 8.48 | 8.27 | 0.12% | 34,252,970 |
| Nov 11, 2025 | 8.46 | 8.48 | 8.43 | 8.47 | 8.26 | 0.36% | 36,423,450 |
| Nov 10, 2025 | 8.36 | 8.46 | 8.34 | 8.44 | 8.23 | 1.32% | 31,267,960 |
| Nov 7, 2025 | 8.41 | 8.48 | 8.32 | 8.33 | 8.12 | -1.07% | 37,343,230 |
| Nov 6, 2025 | 8.38 | 8.45 | 8.31 | 8.42 | 8.21 | 0.48% | 43,593,090 |
| Nov 5, 2025 | 8.45 | 8.48 | 8.37 | 8.38 | 8.17 | -0.83% | 39,507,170 |
| Nov 4, 2025 | 8.33 | 8.48 | 8.31 | 8.45 | 8.24 | 1.44% | 57,381,980 |
| Nov 3, 2025 | 8.26 | 8.38 | 8.21 | 8.33 | 8.12 | 0.73% | 52,260,510 |
| Oct 31, 2025 | 8.31 | 8.33 | 8.16 | 8.27 | 8.06 | 1.72% | 74,656,320 |
| Oct 30, 2025 | 8.17 | 8.22 | 8.12 | 8.13 | 7.93 | -0.49% | 37,353,630 |
| Oct 29, 2025 | 8.27 | 8.29 | 8.12 | 8.17 | 7.97 | -1.33% | 46,016,780 |
| Oct 28, 2025 | 8.34 | 8.37 | 8.26 | 8.28 | 8.07 | -0.48% | 38,057,650 |
| Oct 27, 2025 | 8.39 | 8.46 | 8.31 | 8.32 | 8.11 | -1.07% | 55,250,570 |
| Oct 24, 2025 | 8.50 | 8.51 | 8.40 | 8.41 | 8.20 | -1.06% | 28,709,940 |
| Oct 23, 2025 | 8.50 | 8.56 | 8.43 | 8.50 | 8.29 | - | 35,885,220 |
| Oct 22, 2025 | 8.46 | 8.54 | 8.43 | 8.50 | 8.29 | 0.47% | 29,141,150 |
| Oct 21, 2025 | 8.46 | 8.55 | 8.41 | 8.46 | 8.25 | -0.12% | 37,123,980 |
| Oct 20, 2025 | 8.53 | 8.53 | 8.35 | 8.47 | 8.26 | -0.94% | 38,789,830 |
| Oct 17, 2025 | 8.58 | 8.63 | 8.52 | 8.55 | 8.34 | -0.70% | 39,085,600 |
| Oct 16, 2025 | 8.48 | 8.65 | 8.47 | 8.61 | 8.40 | 1.89% | 43,356,640 |
| Oct 15, 2025 | 8.53 | 8.60 | 8.44 | 8.45 | 8.24 | -1.40% | 55,199,710 |
| Oct 14, 2025 | 8.35 | 8.59 | 8.31 | 8.57 | 8.36 | 2.27% | 74,065,960 |
| Oct 13, 2025 | 8.19 | 8.42 | 8.16 | 8.38 | 8.17 | 1.58% | 64,336,380 |
| Oct 10, 2025 | 8.07 | 8.25 | 8.07 | 8.25 | 8.05 | 2.23% | 55,557,750 |
| Oct 9, 2025 | 8.15 | 8.16 | 8.03 | 8.07 | 7.87 | -1.10% | 51,214,280 |
| Sep 30, 2025 | 8.30 | 8.32 | 8.11 | 8.16 | 7.96 | -1.92% | 52,490,150 |
| Sep 29, 2025 | 8.26 | 8.36 | 8.19 | 8.32 | 8.11 | 0.48% | 53,241,440 |
| Sep 26, 2025 | 8.22 | 8.30 | 8.10 | 8.28 | 8.07 | 0.73% | 44,537,720 |
| Sep 25, 2025 | 8.20 | 8.23 | 8.11 | 8.22 | 8.02 | -0.24% | 36,229,460 |
| Sep 24, 2025 | 8.18 | 8.30 | 8.16 | 8.24 | 8.04 | 0.12% | 43,939,080 |
| Sep 23, 2025 | 7.97 | 8.27 | 7.92 | 8.23 | 8.03 | 2.75% | 76,996,960 |
| Sep 22, 2025 | 8.11 | 8.13 | 7.99 | 8.01 | 7.81 | -1.72% | 38,944,000 |
| Sep 19, 2025 | 8.00 | 8.18 | 7.92 | 8.15 | 7.95 | 2.00% | 54,693,360 |
| Sep 18, 2025 | 8.10 | 8.10 | 7.99 | 7.99 | 7.79 | -1.48% | 52,230,950 |
| Sep 17, 2025 | 8.08 | 8.12 | 8.05 | 8.11 | 7.91 | 0.50% | 36,306,810 |
| Sep 16, 2025 | 8.11 | 8.13 | 8.05 | 8.07 | 7.87 | -0.37% | 25,877,220 |
| Sep 15, 2025 | 8.23 | 8.23 | 8.06 | 8.10 | 7.90 | -1.58% | 44,011,500 |
| Sep 12, 2025 | 8.33 | 8.38 | 8.21 | 8.23 | 8.03 | -1.56% | 37,024,570 |
| Sep 11, 2025 | 8.30 | 8.38 | 8.26 | 8.36 | 8.15 | 0.72% | 47,855,690 |
| Sep 10, 2025 | 8.28 | 8.31 | 8.20 | 8.30 | 8.09 | - | 27,113,350 |
| Sep 9, 2025 | 8.13 | 8.30 | 8.12 | 8.30 | 8.09 | 1.97% | 43,354,200 |
| Sep 8, 2025 | 8.04 | 8.27 | 8.04 | 8.14 | 7.94 | 1.37% | 67,306,260 |
| Sep 5, 2025 | 8.08 | 8.09 | 7.99 | 8.03 | 7.83 | -0.74% | 31,311,090 |