Bank of Suzhou Co., Ltd. (SHE:002966)
China · Delayed Price · Currency is CNY 8.05
-0.04 (-0.49%)
Sep 5, 2025, 2:45 PM CST
Bank of Suzhou Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 8.58 | 8.62 | 8.51 | 8.51 | 8.51 | -0.70% | 33,811,370 |
| Aug 13, 2025 | 8.63 | 8.66 | 8.56 | 8.57 | 8.57 | -0.70% | 29,372,633 |
| Aug 12, 2025 | 8.55 | 8.70 | 8.55 | 8.63 | 8.63 | 0.94% | 29,668,737 |
| Aug 11, 2025 | 8.66 | 8.68 | 8.55 | 8.55 | 8.55 | -1.27% | 34,507,749 |
| Aug 8, 2025 | 8.73 | 8.76 | 8.63 | 8.66 | 8.66 | -0.69% | 24,402,937 |
| Aug 7, 2025 | 8.69 | 8.77 | 8.65 | 8.72 | 8.72 | 0.35% | 27,439,460 |
| Aug 6, 2025 | 8.72 | 8.76 | 8.67 | 8.69 | 8.69 | -0.46% | 23,918,122 |
| Aug 5, 2025 | 8.64 | 8.75 | 8.60 | 8.73 | 8.73 | 1.16% | 29,276,416 |
| Aug 4, 2025 | 8.56 | 8.73 | 8.54 | 8.63 | 8.63 | 0.35% | 26,470,901 |
| 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 |