Bank of Suzhou Co., Ltd. (SHE:002966)
China · Delayed Price · Currency is CNY 8.52
+0.03 (0.35%)
Aug 3, 2026, 3:05 PM CST
Bank of Suzhou Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 8.46 | 8.56 | 8.43 | 8.52 | 8.52 | 0.35% | 50,532,820 |
| Jul 31, 2026 | 8.36 | 8.54 | 8.25 | 8.49 | 8.49 | -1.05% | 63,773,465 |
| Jul 30, 2026 | 8.29 | 8.61 | 8.28 | 8.58 | 8.58 | 2.88% | 73,937,181 |
| Jul 29, 2026 | 8.10 | 8.39 | 8.09 | 8.34 | 8.34 | 2.71% | 77,569,034 |
| Jul 28, 2026 | 8.07 | 8.12 | 7.98 | 8.12 | 8.12 | 0.62% | 38,102,130 |
| Jul 27, 2026 | 7.99 | 8.11 | 7.93 | 8.07 | 8.07 | 0.62% | 38,463,361 |
| Jul 24, 2026 | 8.11 | 8.17 | 8.00 | 8.02 | 8.02 | -0.74% | 33,445,052 |
| Jul 23, 2026 | 8.01 | 8.15 | 7.97 | 8.08 | 8.08 | 0.37% | 34,988,840 |
| Jul 22, 2026 | 7.99 | 8.07 | 7.86 | 8.05 | 8.05 | 0.37% | 51,553,490 |
| Jul 21, 2026 | 8.00 | 8.25 | 7.99 | 8.02 | 8.02 | -0.37% | 68,824,530 |
| Jul 20, 2026 | 7.95 | 8.08 | 7.88 | 8.05 | 8.05 | 0.12% | 67,516,127 |
| Jul 17, 2026 | 7.89 | 8.10 | 7.86 | 8.04 | 8.04 | 1.90% | 61,248,548 |
| Jul 16, 2026 | 7.89 | 8.05 | 7.82 | 7.89 | 7.89 | -0.25% | 35,469,760 |
| Jul 15, 2026 | 7.67 | 7.96 | 7.61 | 7.91 | 7.91 | 1.93% | 54,235,450 |
| Jul 14, 2026 | 7.75 | 7.90 | 7.68 | 7.76 | 7.76 | -0.13% | 74,573,090 |
| Jul 13, 2026 | 7.32 | 7.89 | 7.30 | 7.77 | 7.77 | 6.15% | 126,578,088 |
| Jul 10, 2026 | 7.33 | 7.38 | 7.27 | 7.32 | 7.32 | 0.27% | 36,050,043 |
| Jul 9, 2026 | 7.36 | 7.41 | 7.28 | 7.30 | 7.30 | -1.35% | 32,883,728 |
| Jul 8, 2026 | 7.39 | 7.46 | 7.31 | 7.40 | 7.40 | - | 33,835,240 |
| Jul 7, 2026 | 7.39 | 7.46 | 7.29 | 7.40 | 7.40 | 0.68% | 47,324,030 |
| Jul 6, 2026 | 7.14 | 7.38 | 7.10 | 7.35 | 7.35 | 2.80% | 52,148,780 |
| Jul 3, 2026 | 7.17 | 7.30 | 7.07 | 7.15 | 7.15 | - | 45,971,773 |
| Jul 2, 2026 | 7.06 | 7.24 | 7.02 | 7.15 | 7.15 | 1.42% | 45,668,930 |
| Jul 1, 2026 | 6.96 | 7.17 | 6.93 | 7.05 | 7.05 | 1.29% | 41,999,870 |
| Jun 30, 2026 | 7.10 | 7.12 | 6.93 | 6.96 | 6.96 | -2.38% | 48,322,744 |
| Jun 29, 2026 | 7.11 | 7.18 | 6.92 | 7.13 | 7.13 | 0.14% | 47,708,883 |
| Jun 26, 2026 | 7.26 | 7.30 | 7.11 | 7.12 | 7.12 | -1.93% | 49,701,110 |
| Jun 25, 2026 | 7.31 | 7.36 | 7.25 | 7.26 | 7.26 | -1.36% | 40,430,130 |
| Jun 24, 2026 | 7.57 | 7.60 | 7.31 | 7.36 | 7.36 | -2.39% | 56,647,010 |
| Jun 23, 2026 | 7.66 | 7.80 | 7.63 | 7.69 | 7.54 | 0.26% | 46,679,770 |
| Jun 22, 2026 | 7.71 | 7.73 | 7.48 | 7.67 | 7.52 | -0.78% | 61,936,843 |
| Jun 18, 2026 | 8.01 | 8.02 | 7.71 | 7.73 | 7.58 | -3.37% | 60,092,440 |
| Jun 17, 2026 | 8.08 | 8.11 | 7.97 | 8.00 | 7.84 | -0.74% | 42,331,570 |
| Jun 16, 2026 | 8.13 | 8.15 | 8.04 | 8.06 | 7.90 | -0.98% | 34,836,150 |
| Jun 15, 2026 | 8.26 | 8.34 | 8.08 | 8.14 | 7.98 | -1.33% | 62,493,670 |
| Jun 12, 2026 | 8.10 | 8.26 | 8.06 | 8.25 | 8.09 | 1.23% | 51,652,290 |
| Jun 11, 2026 | 8.26 | 8.30 | 8.11 | 8.15 | 7.99 | -1.69% | 44,981,960 |
| Jun 10, 2026 | 8.06 | 8.29 | 8.05 | 8.29 | 8.13 | 2.85% | 53,560,190 |
| Jun 9, 2026 | 8.06 | 8.20 | 7.99 | 8.06 | 7.90 | -0.25% | 55,404,937 |
| Jun 8, 2026 | 8.00 | 8.09 | 7.95 | 8.08 | 7.92 | 0.37% | 32,953,550 |
| Jun 5, 2026 | 8.08 | 8.15 | 8.02 | 8.05 | 7.89 | -0.37% | 36,659,540 |
| Jun 4, 2026 | 8.18 | 8.23 | 8.02 | 8.08 | 7.92 | -0.98% | 33,580,800 |
| Jun 3, 2026 | 8.27 | 8.28 | 8.13 | 8.16 | 8.00 | -1.45% | 30,892,800 |
| Jun 2, 2026 | 8.26 | 8.39 | 8.25 | 8.28 | 8.12 | -0.24% | 31,917,510 |
| Jun 1, 2026 | 8.13 | 8.30 | 8.11 | 8.30 | 8.14 | 1.84% | 40,195,560 |
| May 29, 2026 | 8.05 | 8.21 | 8.05 | 8.15 | 7.99 | 1.37% | 37,112,440 |
| May 28, 2026 | 8.11 | 8.17 | 8.00 | 8.04 | 7.88 | -1.11% | 29,378,380 |
| May 27, 2026 | 8.26 | 8.31 | 8.10 | 8.13 | 7.97 | -1.45% | 28,199,010 |
| May 26, 2026 | 8.27 | 8.32 | 8.21 | 8.25 | 8.09 | -0.36% | 22,428,760 |
| May 25, 2026 | 8.40 | 8.43 | 8.27 | 8.28 | 8.12 | -1.43% | 28,190,450 |