Bank of Suzhou Co., Ltd. (SHE:002966)
China · Delayed Price · Currency is CNY 7.73
-0.27 (-3.38%)
Jun 18, 2026, 3:04 PM CST
Bank of Suzhou Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 8.01 | 8.02 | 7.71 | 7.73 | 7.73 | -3.37% | 60,092,440 |
| Jun 17, 2026 | 8.08 | 8.11 | 7.97 | 8.00 | 8.00 | -0.74% | 42,331,570 |
| Jun 16, 2026 | 8.13 | 8.15 | 8.04 | 8.06 | 8.06 | -0.98% | 34,836,150 |
| Jun 15, 2026 | 8.26 | 8.34 | 8.08 | 8.14 | 8.14 | -1.33% | 62,493,679 |
| Jun 12, 2026 | 8.10 | 8.26 | 8.06 | 8.25 | 8.25 | 1.23% | 51,652,292 |
| Jun 11, 2026 | 8.26 | 8.30 | 8.11 | 8.15 | 8.15 | -1.69% | 44,981,963 |
| Jun 10, 2026 | 8.06 | 8.29 | 8.05 | 8.29 | 8.29 | 2.85% | 53,560,191 |
| Jun 9, 2026 | 8.06 | 8.20 | 7.99 | 8.06 | 8.06 | -0.25% | 55,404,937 |
| Jun 8, 2026 | 8.00 | 8.09 | 7.95 | 8.08 | 8.08 | 0.37% | 32,953,550 |
| Jun 5, 2026 | 8.08 | 8.15 | 8.02 | 8.05 | 8.05 | -0.37% | 36,659,547 |
| Jun 4, 2026 | 8.18 | 8.23 | 8.02 | 8.08 | 8.08 | -0.98% | 33,580,805 |
| Jun 3, 2026 | 8.27 | 8.28 | 8.13 | 8.16 | 8.16 | -1.45% | 30,892,807 |
| Jun 2, 2026 | 8.26 | 8.39 | 8.25 | 8.28 | 8.28 | -0.24% | 31,917,518 |
| Jun 1, 2026 | 8.13 | 8.30 | 8.11 | 8.30 | 8.30 | 1.84% | 40,195,568 |
| May 29, 2026 | 8.05 | 8.21 | 8.05 | 8.15 | 8.15 | 1.37% | 37,112,445 |
| May 28, 2026 | 8.11 | 8.17 | 8.00 | 8.04 | 8.04 | -1.11% | 29,378,380 |
| May 27, 2026 | 8.26 | 8.31 | 8.10 | 8.13 | 8.13 | -1.45% | 28,199,012 |
| May 26, 2026 | 8.27 | 8.32 | 8.21 | 8.25 | 8.25 | -0.36% | 22,428,769 |
| May 25, 2026 | 8.40 | 8.43 | 8.27 | 8.28 | 8.28 | -1.43% | 28,190,453 |
| May 22, 2026 | 8.51 | 8.52 | 8.40 | 8.40 | 8.40 | -1.18% | 34,737,200 |
| May 21, 2026 | 8.43 | 8.60 | 8.42 | 8.50 | 8.50 | 0.71% | 33,120,154 |
| May 20, 2026 | 8.48 | 8.51 | 8.38 | 8.44 | 8.44 | -0.47% | 19,861,950 |
| May 19, 2026 | 8.39 | 8.57 | 8.39 | 8.48 | 8.48 | 0.83% | 30,884,486 |
| May 18, 2026 | 8.36 | 8.48 | 8.31 | 8.41 | 8.41 | -0.12% | 33,168,693 |
| May 15, 2026 | 8.54 | 8.59 | 8.36 | 8.42 | 8.42 | -1.29% | 33,069,040 |
| May 14, 2026 | 8.54 | 8.58 | 8.47 | 8.53 | 8.53 | -0.23% | 29,422,008 |
| May 13, 2026 | 8.47 | 8.55 | 8.46 | 8.55 | 8.55 | 1.18% | 21,572,190 |
| May 12, 2026 | 8.43 | 8.50 | 8.40 | 8.45 | 8.45 | 0.24% | 25,885,340 |
| May 11, 2026 | 8.39 | 8.49 | 8.35 | 8.43 | 8.43 | 0.24% | 23,427,170 |
| May 8, 2026 | 8.46 | 8.51 | 8.40 | 8.41 | 8.41 | -0.59% | 19,393,270 |
| May 7, 2026 | 8.56 | 8.61 | 8.43 | 8.46 | 8.46 | -1.17% | 27,401,650 |
| May 6, 2026 | 8.50 | 8.61 | 8.46 | 8.56 | 8.56 | 0.47% | 30,457,540 |
| Apr 30, 2026 | 8.59 | 8.62 | 8.44 | 8.52 | 8.52 | -0.35% | 27,797,210 |
| Apr 29, 2026 | 8.46 | 8.64 | 8.28 | 8.55 | 8.55 | -1.84% | 51,207,610 |
| Apr 28, 2026 | 8.68 | 8.75 | 8.65 | 8.71 | 8.71 | -0.11% | 16,854,290 |
| Apr 27, 2026 | 8.69 | 8.83 | 8.67 | 8.72 | 8.72 | 0.46% | 22,880,590 |
| Apr 24, 2026 | 8.79 | 8.81 | 8.66 | 8.68 | 8.68 | -1.48% | 24,110,910 |
| Apr 23, 2026 | 8.74 | 8.87 | 8.73 | 8.81 | 8.81 | 0.69% | 25,966,710 |
| Apr 22, 2026 | 8.75 | 8.87 | 8.71 | 8.75 | 8.75 | -0.11% | 19,586,630 |
| 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% | 28,091,990 |
| Apr 17, 2026 | 8.65 | 8.69 | 8.53 | 8.67 | 8.67 | 0.81% | 22,254,110 |
| Apr 16, 2026 | 8.64 | 8.74 | 8.55 | 8.60 | 8.60 | -0.23% | 30,251,070 |
| Apr 15, 2026 | 8.31 | 8.64 | 8.28 | 8.62 | 8.62 | 3.98% | 60,121,270 |
| 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 |