Bank of Suzhou Co., Ltd. (SHE:002966)
China · Delayed Price · Currency is CNY 8.13
+0.02 (0.25%)
At close: Feb 27, 2026
Bank of Suzhou Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 8.35 | 8.35 | 8.12 | 8.15 | - | 0.49% | 22,008,743 |
| Feb 26, 2026 | 8.15 | 8.20 | 8.10 | 8.11 | 8.11 | -0.37% | 23,488,230 |
| Feb 25, 2026 | 8.22 | 8.26 | 8.12 | 8.14 | 8.14 | -0.61% | 34,011,470 |
| Feb 24, 2026 | 8.29 | 8.32 | 8.19 | 8.19 | 8.19 | -0.85% | 23,377,740 |
| Feb 13, 2026 | 8.35 | 8.43 | 8.24 | 8.26 | 8.26 | -0.84% | 25,917,450 |
| Feb 12, 2026 | 8.38 | 8.41 | 8.26 | 8.33 | 8.33 | -0.83% | 27,867,840 |
| Feb 11, 2026 | 8.38 | 8.42 | 8.35 | 8.40 | 8.40 | 0.24% | 18,306,740 |
| Feb 10, 2026 | 8.36 | 8.40 | 8.30 | 8.38 | 8.38 | 0.36% | 27,205,450 |
| Feb 9, 2026 | 8.34 | 8.38 | 8.27 | 8.35 | 8.35 | - | 30,659,610 |
| Feb 6, 2026 | 8.35 | 8.41 | 8.29 | 8.35 | 8.35 | -0.48% | 38,751,290 |
| Feb 5, 2026 | 8.26 | 8.40 | 8.22 | 8.39 | 8.39 | 1.70% | 47,474,049 |
| Feb 4, 2026 | 8.13 | 8.26 | 8.10 | 8.25 | 8.25 | 1.73% | 34,756,450 |
| Feb 3, 2026 | 8.15 | 8.19 | 8.06 | 8.11 | 8.11 | -0.49% | 35,607,610 |
| Feb 2, 2026 | 8.26 | 8.31 | 8.12 | 8.15 | 8.15 | -0.97% | 48,860,740 |
| Jan 30, 2026 | 8.25 | 8.31 | 8.15 | 8.23 | 8.23 | -0.12% | 41,167,330 |
| Jan 29, 2026 | 8.07 | 8.30 | 8.06 | 8.24 | 8.24 | 1.73% | 73,531,680 |
| Jan 28, 2026 | 8.03 | 8.13 | 7.95 | 8.10 | 8.10 | 0.87% | 46,751,580 |
| Jan 27, 2026 | 8.04 | 8.08 | 8.00 | 8.03 | 8.03 | -0.12% | 33,301,320 |
| Jan 26, 2026 | 8.05 | 8.09 | 8.00 | 8.04 | 8.04 | -0.25% | 30,850,370 |
| Jan 23, 2026 | 8.08 | 8.10 | 8.00 | 8.06 | 8.06 | -0.25% | 28,447,660 |
| Jan 22, 2026 | 8.02 | 8.09 | 8.00 | 8.08 | 8.08 | 0.75% | 22,624,630 |
| Jan 21, 2026 | 8.03 | 8.07 | 8.00 | 8.02 | 8.02 | -0.25% | 24,743,460 |
| Jan 20, 2026 | 7.95 | 8.06 | 7.93 | 8.04 | 8.04 | 1.13% | 39,385,040 |
| Jan 19, 2026 | 8.00 | 8.02 | 7.93 | 7.95 | 7.95 | -0.75% | 32,271,540 |
| Jan 16, 2026 | 8.13 | 8.15 | 7.99 | 8.01 | 8.01 | -1.11% | 49,444,660 |
| Jan 15, 2026 | 8.15 | 8.17 | 8.10 | 8.10 | 8.10 | -0.74% | 30,013,500 |
| Jan 14, 2026 | 8.24 | 8.24 | 8.14 | 8.16 | 8.16 | -1.21% | 48,164,290 |
| Jan 13, 2026 | 8.14 | 8.27 | 8.14 | 8.26 | 8.26 | 1.35% | 48,582,600 |
| Jan 12, 2026 | 8.13 | 8.17 | 8.10 | 8.15 | 8.15 | 0.12% | 31,230,389 |
| Jan 9, 2026 | 8.11 | 8.14 | 8.07 | 8.14 | 8.14 | 0.49% | 32,065,280 |
| Jan 8, 2026 | 8.24 | 8.25 | 8.09 | 8.10 | 8.10 | -1.58% | 45,495,110 |
| Jan 7, 2026 | 8.28 | 8.36 | 8.23 | 8.23 | 8.23 | -0.84% | 40,413,810 |
| Jan 6, 2026 | 8.27 | 8.32 | 8.23 | 8.30 | 8.30 | 0.36% | 29,249,500 |
| Jan 5, 2026 | 8.28 | 8.32 | 8.22 | 8.27 | 8.27 | -0.24% | 28,077,310 |
| Dec 31, 2025 | 8.27 | 8.38 | 8.25 | 8.29 | 8.29 | 0.24% | 26,353,550 |
| Dec 30, 2025 | 8.28 | 8.35 | 8.23 | 8.27 | 8.27 | - | 27,453,550 |
| Dec 29, 2025 | 8.35 | 8.36 | 8.19 | 8.27 | 8.27 | -0.96% | 36,760,550 |
| Dec 26, 2025 | 8.36 | 8.39 | 8.33 | 8.35 | 8.35 | - | 20,775,040 |
| Dec 25, 2025 | 8.37 | 8.45 | 8.33 | 8.35 | 8.35 | -0.24% | 29,273,200 |
| Dec 24, 2025 | 8.38 | 8.40 | 8.29 | 8.37 | 8.37 | -0.12% | 25,345,290 |
| Dec 23, 2025 | 8.33 | 8.51 | 8.30 | 8.38 | 8.38 | 0.84% | 35,551,030 |
| Dec 22, 2025 | 8.41 | 8.43 | 8.29 | 8.31 | 8.31 | -1.66% | 31,479,852 |
| Dec 19, 2025 | 8.30 | 8.47 | 8.27 | 8.45 | 8.45 | 1.68% | 60,036,648 |
| Dec 18, 2025 | 8.07 | 8.33 | 8.06 | 8.31 | 8.31 | 2.97% | 63,722,637 |
| Dec 17, 2025 | 8.10 | 8.12 | 8.00 | 8.07 | 8.07 | -0.37% | 34,105,910 |
| Dec 16, 2025 | 8.14 | 8.15 | 8.06 | 8.10 | 8.10 | -0.49% | 20,633,220 |
| Dec 15, 2025 | 8.10 | 8.16 | 8.07 | 8.14 | 8.14 | 0.37% | 21,758,360 |
| Dec 12, 2025 | 8.11 | 8.12 | 8.07 | 8.11 | 8.11 | 0.12% | 30,632,480 |
| Dec 11, 2025 | 8.11 | 8.13 | 8.06 | 8.10 | 8.10 | 0.25% | 21,417,880 |
| Dec 10, 2025 | 8.15 | 8.22 | 8.04 | 8.08 | 8.08 | -0.86% | 41,639,150 |