Bank of Suzhou Co., Ltd. (SHE:002966)
China · Delayed Price · Currency is CNY 8.27
-0.03 (-0.36%)
Jan 7, 2026, 11:24 AM CST
Bank of Suzhou Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 8.15 | 8.23 | 8.14 | 8.15 | 8.15 | 0.12% | 30,095,900 |
| Dec 8, 2025 | 8.19 | 8.21 | 8.13 | 8.14 | 8.14 | -0.61% | 31,954,040 |
| Dec 5, 2025 | 8.25 | 8.27 | 8.14 | 8.19 | 8.19 | -0.61% | 41,314,040 |
| Dec 4, 2025 | 8.29 | 8.31 | 8.23 | 8.24 | 8.24 | -0.60% | 24,601,000 |
| Dec 3, 2025 | 8.29 | 8.43 | 8.28 | 8.29 | 8.29 | -0.24% | 42,234,641 |
| Dec 2, 2025 | 8.32 | 8.36 | 8.27 | 8.31 | 8.31 | -0.36% | 23,815,920 |
| Dec 1, 2025 | 8.19 | 8.35 | 8.17 | 8.34 | 8.34 | 1.71% | 42,858,040 |
| Nov 28, 2025 | 8.27 | 8.28 | 8.18 | 8.20 | 8.20 | -0.85% | 23,906,620 |
| Nov 27, 2025 | 8.28 | 8.32 | 8.23 | 8.27 | 8.27 | -0.36% | 21,620,740 |
| Nov 26, 2025 | 8.23 | 8.35 | 8.22 | 8.30 | 8.30 | 0.97% | 48,867,560 |
| Nov 25, 2025 | 8.14 | 8.24 | 8.12 | 8.22 | 8.22 | 0.98% | 27,338,480 |
| Nov 24, 2025 | 8.12 | 8.22 | 8.07 | 8.14 | 8.14 | 0.25% | 39,966,681 |
| 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 |