Bank of Suzhou Co., Ltd. (SHE:002966)
China · Delayed Price · Currency is CNY 8.56
+0.04 (0.47%)
May 6, 2026, 3:04 PM CST
Bank of Suzhou Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 8.50 | 8.61 | 8.46 | 8.56 | 8.56 | 0.47% | 30,457,542 |
| Apr 30, 2026 | 8.59 | 8.62 | 8.44 | 8.52 | 8.52 | -0.35% | 27,797,217 |
| Apr 29, 2026 | 8.46 | 8.64 | 8.28 | 8.55 | 8.55 | -1.84% | 51,207,616 |
| Apr 28, 2026 | 8.68 | 8.75 | 8.65 | 8.71 | 8.71 | -0.11% | 16,854,292 |
| Apr 27, 2026 | 8.69 | 8.83 | 8.67 | 8.72 | 8.72 | 0.46% | 22,880,595 |
| Apr 24, 2026 | 8.79 | 8.81 | 8.66 | 8.68 | 8.68 | -1.48% | 24,110,911 |
| Apr 23, 2026 | 8.74 | 8.87 | 8.73 | 8.81 | 8.81 | 0.69% | 25,966,716 |
| Apr 22, 2026 | 8.75 | 8.87 | 8.71 | 8.75 | 8.75 | -0.11% | 19,586,631 |
| Apr 21, 2026 | 8.74 | 8.89 | 8.72 | 8.76 | 8.76 | - | 24,217,380 |
| Apr 20, 2026 | 8.60 | 8.78 | 8.57 | 8.76 | 8.76 | 1.04% | 28,091,995 |
| Apr 17, 2026 | 8.65 | 8.69 | 8.53 | 8.67 | 8.67 | 0.81% | 22,254,117 |
| Apr 16, 2026 | 8.64 | 8.74 | 8.55 | 8.60 | 8.60 | -0.23% | 30,251,074 |
| Apr 15, 2026 | 8.31 | 8.64 | 8.28 | 8.62 | 8.62 | 3.98% | 60,121,272 |
| Apr 14, 2026 | 8.25 | 8.34 | 8.24 | 8.29 | 8.29 | 0.61% | 22,276,690 |
| Apr 13, 2026 | 8.21 | 8.30 | 8.17 | 8.24 | 8.24 | 0.24% | 19,222,620 |
| Apr 10, 2026 | 8.27 | 8.29 | 8.20 | 8.22 | 8.22 | -0.24% | 17,939,930 |
| Apr 9, 2026 | 8.38 | 8.42 | 8.23 | 8.24 | 8.24 | -1.90% | 20,189,730 |
| Apr 8, 2026 | 8.31 | 8.40 | 8.28 | 8.40 | 8.40 | 1.20% | 32,987,510 |
| Apr 7, 2026 | 8.31 | 8.35 | 8.21 | 8.30 | 8.30 | 0.12% | 25,383,730 |
| Apr 3, 2026 | 8.41 | 8.43 | 8.27 | 8.29 | 8.29 | -1.66% | 20,756,500 |
| Apr 2, 2026 | 8.36 | 8.44 | 8.34 | 8.43 | 8.43 | 0.72% | 25,669,540 |
| Apr 1, 2026 | 8.38 | 8.46 | 8.34 | 8.37 | 8.37 | 0.12% | 25,861,270 |
| Mar 31, 2026 | 8.34 | 8.43 | 8.32 | 8.36 | 8.36 | 0.24% | 30,330,440 |
| Mar 30, 2026 | 8.32 | 8.37 | 8.27 | 8.34 | 8.34 | - | 22,371,370 |
| Mar 27, 2026 | 8.38 | 8.42 | 8.28 | 8.34 | 8.34 | -0.83% | 24,485,830 |
| Mar 26, 2026 | 8.35 | 8.45 | 8.32 | 8.41 | 8.41 | 0.60% | 42,011,530 |
| Mar 25, 2026 | 8.20 | 8.39 | 8.14 | 8.36 | 8.36 | 1.70% | 40,823,330 |
| Mar 24, 2026 | 7.98 | 8.23 | 7.93 | 8.22 | 8.22 | 3.79% | 44,662,570 |
| Mar 23, 2026 | 8.20 | 8.21 | 7.88 | 7.92 | 7.92 | -3.88% | 61,482,789 |
| Mar 20, 2026 | 8.23 | 8.29 | 8.20 | 8.24 | 8.24 | 0.24% | 28,921,140 |
| Mar 19, 2026 | 8.24 | 8.35 | 8.19 | 8.22 | 8.22 | -0.48% | 23,934,460 |
| Mar 18, 2026 | 8.38 | 8.39 | 8.25 | 8.26 | 8.26 | -1.43% | 27,371,460 |
| Mar 17, 2026 | 8.38 | 8.44 | 8.34 | 8.38 | 8.38 | 0.24% | 33,838,570 |
| Mar 16, 2026 | 8.31 | 8.41 | 8.26 | 8.36 | 8.36 | 0.72% | 28,963,050 |
| Mar 13, 2026 | 8.30 | 8.38 | 8.24 | 8.30 | 8.30 | 0.12% | 27,396,293 |
| Mar 12, 2026 | 8.21 | 8.32 | 8.18 | 8.29 | 8.29 | 1.10% | 30,507,750 |
| Mar 11, 2026 | 8.17 | 8.23 | 8.12 | 8.20 | 8.20 | 0.49% | 23,525,120 |
| Mar 10, 2026 | 8.19 | 8.21 | 8.10 | 8.16 | 8.16 | -0.12% | 30,391,450 |
| Mar 9, 2026 | 8.19 | 8.24 | 8.11 | 8.17 | 8.17 | -0.37% | 33,844,220 |
| Mar 6, 2026 | 8.15 | 8.25 | 8.14 | 8.20 | 8.20 | 0.61% | 30,479,990 |
| Mar 5, 2026 | 8.12 | 8.18 | 8.09 | 8.15 | 8.15 | 0.62% | 29,837,550 |
| Mar 4, 2026 | 8.15 | 8.18 | 8.06 | 8.10 | 8.10 | -1.22% | 42,922,930 |
| Mar 3, 2026 | 8.26 | 8.28 | 8.14 | 8.20 | 8.20 | -0.85% | 38,890,300 |
| Mar 2, 2026 | 8.11 | 8.33 | 8.09 | 8.27 | 8.27 | 1.72% | 49,528,790 |
| Feb 27, 2026 | 8.14 | 8.21 | 8.12 | 8.13 | 8.13 | 0.25% | 27,193,190 |
| 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 |