Bank of Suzhou Co., Ltd. (SHE:002966)
China · Delayed Price · Currency is CNY 8.27
+0.14 (1.72%)
Oct 31, 2025, 3:04 PM CST
Bank of Suzhou Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 8.50 | 8.50 | 8.16 | 8.28 | 8.28 | 1.85% | 63,805,904 |
| Oct 30, 2025 | 8.17 | 8.22 | 8.12 | 8.13 | 8.13 | -0.49% | 37,646,840 |
| Oct 29, 2025 | 8.27 | 8.29 | 8.12 | 8.17 | 8.17 | -1.33% | 46,156,982 |
| Oct 28, 2025 | 8.34 | 8.37 | 8.26 | 8.28 | 8.28 | -0.48% | 38,057,656 |
| Oct 27, 2025 | 8.39 | 8.46 | 8.31 | 8.32 | 8.32 | -1.07% | 56,104,894 |
| Oct 24, 2025 | 8.50 | 8.51 | 8.40 | 8.41 | 8.41 | -1.06% | 28,979,040 |
| Oct 23, 2025 | 8.50 | 8.56 | 8.43 | 8.50 | 8.50 | - | 36,208,524 |
| Oct 22, 2025 | 8.46 | 8.54 | 8.43 | 8.50 | 8.50 | 0.47% | 29,396,556 |
| Oct 21, 2025 | 8.46 | 8.55 | 8.41 | 8.46 | 8.46 | -0.12% | 37,123,986 |
| Oct 20, 2025 | 8.53 | 8.53 | 8.35 | 8.47 | 8.47 | -0.94% | 38,789,835 |
| Oct 17, 2025 | 8.58 | 8.63 | 8.52 | 8.55 | 8.55 | -0.70% | 39,085,601 |
| Oct 16, 2025 | 8.48 | 8.65 | 8.47 | 8.61 | 8.61 | 1.89% | 43,702,049 |
| Oct 15, 2025 | 8.53 | 8.60 | 8.44 | 8.45 | 8.45 | -1.40% | 61,156,662 |
| Oct 14, 2025 | 8.35 | 8.59 | 8.31 | 8.57 | 8.57 | 2.27% | 74,065,960 |
| Oct 13, 2025 | 8.19 | 8.42 | 8.16 | 8.38 | 8.38 | 1.58% | 64,336,387 |
| Oct 10, 2025 | 8.07 | 8.25 | 8.07 | 8.25 | 8.25 | 2.23% | 56,017,451 |
| Oct 9, 2025 | 8.15 | 8.16 | 8.03 | 8.07 | 8.07 | -1.10% | 51,214,280 |
| Sep 30, 2025 | 8.30 | 8.32 | 8.11 | 8.16 | 8.16 | -1.92% | 53,252,293 |
| Sep 29, 2025 | 8.26 | 8.36 | 8.19 | 8.32 | 8.32 | 0.48% | 53,566,307 |
| Sep 26, 2025 | 8.22 | 8.30 | 8.10 | 8.28 | 8.28 | 0.73% | 44,992,324 |
| Sep 25, 2025 | 8.20 | 8.23 | 8.11 | 8.22 | 8.22 | -0.24% | 36,565,866 |
| Sep 24, 2025 | 8.18 | 8.30 | 8.16 | 8.24 | 8.24 | 0.12% | 43,939,081 |
| Sep 23, 2025 | 7.97 | 8.27 | 7.92 | 8.23 | 8.23 | 2.75% | 77,869,960 |
| Sep 22, 2025 | 8.11 | 8.13 | 7.99 | 8.01 | 8.01 | -1.72% | 38,944,002 |
| Sep 19, 2025 | 8.00 | 8.18 | 7.92 | 8.15 | 8.15 | 2.00% | 55,428,555 |
| Sep 18, 2025 | 8.10 | 8.10 | 7.99 | 7.99 | 7.99 | -1.48% | 52,230,952 |
| Sep 17, 2025 | 8.08 | 8.12 | 8.05 | 8.11 | 8.11 | 0.50% | 36,306,816 |
| Sep 16, 2025 | 8.11 | 8.13 | 8.05 | 8.07 | 8.07 | -0.37% | 26,085,728 |
| Sep 15, 2025 | 8.23 | 8.23 | 8.06 | 8.10 | 8.10 | -1.58% | 44,281,504 |
| Sep 12, 2025 | 8.33 | 8.38 | 8.21 | 8.23 | 8.23 | -1.56% | 37,313,571 |
| Sep 11, 2025 | 8.30 | 8.38 | 8.26 | 8.36 | 8.36 | 0.72% | 49,202,492 |
| Sep 10, 2025 | 8.28 | 8.31 | 8.20 | 8.30 | 8.30 | - | 27,113,350 |
| Sep 9, 2025 | 8.13 | 8.30 | 8.12 | 8.30 | 8.30 | 1.97% | 43,888,905 |
| Sep 8, 2025 | 8.04 | 8.27 | 8.04 | 8.14 | 8.14 | 1.37% | 67,673,267 |
| Sep 5, 2025 | 8.08 | 8.09 | 7.99 | 8.03 | 8.03 | -0.74% | 31,588,111 |
| Sep 4, 2025 | 8.07 | 8.13 | 7.88 | 8.09 | 8.09 | 0.25% | 48,212,792 |
| Sep 3, 2025 | 8.21 | 8.24 | 8.06 | 8.07 | 8.07 | -1.94% | 33,918,594 |
| Sep 2, 2025 | 8.04 | 8.25 | 8.03 | 8.23 | 8.23 | 2.24% | 64,192,946 |
| Sep 1, 2025 | 8.11 | 8.18 | 8.02 | 8.05 | 8.05 | -0.86% | 45,242,256 |
| Aug 29, 2025 | 8.30 | 8.36 | 8.10 | 8.12 | 8.12 | -2.40% | 75,184,972 |
| Aug 28, 2025 | 8.23 | 8.33 | 8.19 | 8.32 | 8.32 | 1.09% | 33,859,989 |
| Aug 27, 2025 | 8.40 | 8.40 | 8.23 | 8.23 | 8.23 | -2.02% | 42,812,274 |
| Aug 26, 2025 | 8.46 | 8.46 | 8.38 | 8.40 | 8.40 | -0.71% | 33,722,385 |
| Aug 25, 2025 | 8.46 | 8.50 | 8.41 | 8.46 | 8.46 | 0.12% | 39,857,204 |
| Aug 22, 2025 | 8.48 | 8.49 | 8.38 | 8.45 | 8.45 | -0.35% | 39,042,913 |
| Aug 21, 2025 | 8.46 | 8.50 | 8.43 | 8.48 | 8.48 | 0.24% | 26,972,505 |
| Aug 20, 2025 | 8.42 | 8.52 | 8.40 | 8.46 | 8.46 | 0.48% | 29,195,805 |
| Aug 19, 2025 | 8.44 | 8.47 | 8.40 | 8.42 | 8.42 | -0.12% | 23,486,221 |
| Aug 18, 2025 | 8.43 | 8.48 | 8.40 | 8.43 | 8.43 | 0.24% | 37,496,193 |
| Aug 15, 2025 | 8.53 | 8.54 | 8.31 | 8.41 | 8.41 | -1.18% | 53,328,973 |