Bank of Suzhou Co., Ltd. (SHE:002966)
China · Delayed Price · Currency is CNY 9.20
-0.15 (-1.60%)
Sep 15, 2026, 3:04 PM CST
Bank of Suzhou Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 9.35 | 9.36 | 9.12 | 9.20 | 9.20 | -1.60% | 31,893,610 |
| Sep 14, 2026 | 9.25 | 9.39 | 9.24 | 9.35 | 9.35 | 0.54% | 29,102,277 |
| Sep 11, 2026 | 9.30 | 9.43 | 9.16 | 9.30 | 9.30 | -0.43% | 47,916,812 |
| Sep 10, 2026 | 9.10 | 9.36 | 9.07 | 9.34 | 9.34 | 2.41% | 48,627,497 |
| Sep 9, 2026 | 9.10 | 9.24 | 9.05 | 9.12 | 9.12 | 0.22% | 23,268,244 |
| Sep 8, 2026 | 8.98 | 9.14 | 8.96 | 9.10 | 9.10 | 1.34% | 26,377,948 |
| Sep 7, 2026 | 9.13 | 9.18 | 8.94 | 8.98 | 8.98 | -2.39% | 53,858,340 |
| Sep 4, 2026 | 9.09 | 9.24 | 9.03 | 9.20 | 9.20 | 1.66% | 41,896,395 |
| Sep 3, 2026 | 9.01 | 9.28 | 8.96 | 9.05 | 9.05 | 0.11% | 48,049,942 |
| Sep 2, 2026 | 9.09 | 9.19 | 8.99 | 9.04 | 9.04 | -0.22% | 37,010,777 |
| Sep 1, 2026 | 8.86 | 9.06 | 8.81 | 9.06 | 9.06 | 1.91% | 47,620,478 |
| Aug 31, 2026 | 8.76 | 8.90 | 8.72 | 8.89 | 8.89 | 1.95% | 39,222,254 |
| Aug 28, 2026 | 8.72 | 8.81 | 8.66 | 8.72 | 8.72 | -0.46% | 26,373,586 |
| Aug 27, 2026 | 8.70 | 8.78 | 8.58 | 8.76 | 8.76 | 0.57% | 34,207,643 |
| Aug 26, 2026 | 8.60 | 8.72 | 8.59 | 8.71 | 8.71 | 1.16% | 21,874,139 |
| Aug 25, 2026 | 8.70 | 8.85 | 8.58 | 8.61 | 8.61 | -1.03% | 27,745,447 |
| Aug 24, 2026 | 8.55 | 8.75 | 8.52 | 8.70 | 8.70 | 1.40% | 38,035,181 |
| Aug 21, 2026 | 8.63 | 8.64 | 8.51 | 8.58 | 8.58 | -0.81% | 29,913,356 |
| Aug 20, 2026 | 8.56 | 8.70 | 8.51 | 8.65 | 8.65 | 0.46% | 43,077,366 |
| Aug 19, 2026 | 8.57 | 8.63 | 8.53 | 8.61 | 8.61 | 0.82% | 36,249,667 |
| Aug 18, 2026 | 8.50 | 8.64 | 8.48 | 8.54 | 8.54 | 0.12% | 33,568,642 |
| Aug 17, 2026 | 8.50 | 8.54 | 8.40 | 8.53 | 8.53 | 0.71% | 27,196,304 |
| Aug 14, 2026 | 8.44 | 8.62 | 8.41 | 8.47 | 8.47 | 0.36% | 45,979,074 |
| Aug 13, 2026 | 8.44 | 8.47 | 8.36 | 8.44 | 8.44 | -0.12% | 28,917,112 |
| Aug 12, 2026 | 8.33 | 8.48 | 8.29 | 8.45 | 8.45 | 1.20% | 35,291,007 |
| Aug 11, 2026 | 8.35 | 8.42 | 8.27 | 8.35 | 8.35 | - | 27,960,159 |
| Aug 10, 2026 | 8.17 | 8.44 | 8.14 | 8.35 | 8.35 | 2.08% | 44,637,737 |
| Aug 7, 2026 | 8.21 | 8.24 | 8.09 | 8.18 | 8.18 | -0.37% | 37,181,867 |
| Aug 6, 2026 | 8.23 | 8.33 | 8.13 | 8.21 | 8.21 | -0.48% | 42,268,696 |
| Aug 5, 2026 | 8.28 | 8.37 | 8.21 | 8.25 | 8.25 | -0.60% | 43,672,981 |
| Aug 4, 2026 | 8.48 | 8.52 | 8.28 | 8.30 | 8.30 | -2.58% | 49,340,726 |
| Aug 3, 2026 | 8.46 | 8.56 | 8.43 | 8.52 | 8.52 | 0.35% | 50,528,020 |
| Jul 31, 2026 | 8.36 | 8.54 | 8.25 | 8.49 | 8.49 | -1.05% | 63,768,865 |
| Jul 30, 2026 | 8.29 | 8.61 | 8.28 | 8.58 | 8.58 | 2.88% | 73,924,331 |
| Jul 29, 2026 | 8.10 | 8.39 | 8.09 | 8.34 | 8.34 | 2.71% | 77,545,134 |
| Jul 28, 2026 | 8.07 | 8.12 | 7.98 | 8.12 | 8.12 | 0.62% | 38,086,630 |
| Jul 27, 2026 | 7.99 | 8.11 | 7.93 | 8.07 | 8.07 | 0.62% | 38,458,361 |
| Jul 24, 2026 | 8.11 | 8.17 | 8.00 | 8.02 | 8.02 | -0.74% | 33,444,552 |
| Jul 23, 2026 | 8.01 | 8.15 | 7.97 | 8.08 | 8.08 | 0.37% | 34,988,848 |
| Jul 22, 2026 | 7.99 | 8.07 | 7.86 | 8.05 | 8.05 | 0.37% | 51,553,493 |
| Jul 21, 2026 | 8.00 | 8.25 | 7.99 | 8.02 | 8.02 | -0.37% | 68,824,536 |
| Jul 20, 2026 | 7.95 | 8.08 | 7.88 | 8.05 | 8.05 | 0.12% | 67,508,227 |
| Jul 17, 2026 | 7.89 | 8.10 | 7.86 | 8.04 | 8.04 | 1.90% | 61,220,248 |
| Jul 16, 2026 | 7.89 | 8.05 | 7.82 | 7.89 | 7.89 | -0.25% | 35,461,560 |
| Jul 15, 2026 | 7.67 | 7.96 | 7.61 | 7.91 | 7.91 | 1.93% | 54,235,452 |
| Jul 14, 2026 | 7.75 | 7.90 | 7.68 | 7.76 | 7.76 | -0.13% | 74,573,096 |
| 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% | 36,049,643 |
| 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 | - | 33,835,248 |