Canada markets close in 4 hours 11 minutes

Bank of Jiangsu Co., Ltd. (600919.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
7.96-0.31 (-3.75%)
At close: 03:00PM CST
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 20248.148.177.837.967.96395,120,225
May 31, 20248.208.298.208.278.2787,724,617
May 30, 20248.298.368.138.198.19125,315,259
May 29, 20248.378.388.278.308.3090,969,813
May 28, 20248.408.448.338.368.3669,611,359
May 27, 20248.268.398.268.388.38110,093,875
May 24, 20248.288.398.238.248.24101,241,466
May 23, 20248.348.378.278.298.2991,850,439
May 22, 20248.378.458.358.358.3599,959,350
May 21, 20248.308.408.288.378.3788,443,010
May 20, 20248.388.438.298.318.31112,354,149
May 17, 20248.328.388.248.388.38114,647,224
May 16, 20248.188.348.168.328.32138,052,124
May 15, 20248.148.218.108.168.1692,054,031
May 14, 20248.158.248.138.148.1497,802,921
May 13, 20248.048.167.998.158.15156,287,507
May 10, 20248.018.107.968.078.07165,890,176
May 09, 20248.038.107.998.008.00126,341,086
May 08, 20247.968.087.968.048.04133,996,245
May 07, 20248.038.047.877.977.97228,180,805
May 06, 20248.128.158.018.028.02225,535,907
Apr 30, 20247.968.137.928.088.08227,578,791
Apr 29, 20247.647.937.637.907.90525,565,440
Apr 26, 20247.907.907.617.677.67764,456,469
Apr 25, 20248.178.458.158.448.44179,317,222
Apr 24, 20248.218.258.128.168.1691,822,370
Apr 23, 20248.258.328.208.238.23122,986,034
Apr 22, 20248.228.318.188.218.21138,549,577
Apr 19, 20248.228.278.168.178.1793,852,704
Apr 18, 20248.088.378.078.248.24187,237,966
Apr 17, 20247.988.097.908.088.08124,212,596
Apr 16, 20248.028.047.937.977.97120,938,500
Apr 15, 20247.928.037.898.028.02128,264,550
Apr 12, 20247.937.977.897.907.9080,336,320
Apr 11, 20247.877.947.827.937.9379,045,710
Apr 10, 20247.937.997.887.917.9177,435,511
Apr 09, 20247.978.057.927.947.94104,401,396
Apr 08, 20247.928.017.917.977.9797,888,663
Apr 03, 20248.008.017.877.927.9288,121,995
Apr 02, 20247.968.077.948.008.0099,956,090
Apr 01, 20247.917.977.907.967.9683,488,089
Mar 29, 20247.837.947.817.907.9054,947,307
Mar 28, 20247.847.857.757.847.84125,861,444
Mar 27, 20247.787.927.777.857.85128,499,360
Mar 26, 20247.727.807.697.797.79115,519,018
Mar 25, 20247.687.777.687.717.7190,586,807
Mar 22, 20247.737.757.637.697.6984,745,722
Mar 21, 20247.607.767.597.737.73117,207,729
Mar 20, 20247.607.677.577.617.6173,376,666
Mar 19, 20247.607.647.597.617.6174,463,391
Mar 18, 20247.657.687.587.617.6188,220,943
Mar 15, 20247.617.697.617.697.6992,881,693
Mar 14, 20247.527.677.517.597.5997,205,143
Mar 13, 20247.577.597.497.537.5393,997,577
Mar 12, 20247.707.727.577.597.59116,407,073
Mar 11, 20247.757.797.677.727.7284,941,458
Mar 08, 20247.767.817.707.757.7565,291,067
Mar 07, 20247.717.837.707.777.7775,638,295
Mar 06, 20247.767.867.727.737.73105,413,805
Mar 05, 20247.557.767.547.757.75179,891,015
Mar 04, 20247.597.617.547.567.56116,126,995
Mar 01, 20247.657.667.607.617.6198,522,655
Feb 29, 20247.617.677.607.677.67106,994,833
Feb 28, 20247.657.717.587.637.63117,533,532
Feb 27, 20247.687.777.647.687.68126,249,222
Feb 26, 20247.847.857.647.687.68154,353,466
Feb 23, 20247.937.987.847.857.85179,770,179
Feb 22, 20247.837.967.807.947.94135,000,545
Feb 21, 20247.607.927.587.857.85230,787,985
Feb 20, 20247.487.627.457.617.61164,829,788
Feb 19, 20247.307.497.267.497.49193,363,001
Feb 08, 20247.307.337.207.287.28199,760,757
Feb 07, 20247.427.447.217.347.34280,194,331
Feb 06, 20247.367.457.327.427.42228,846,662
Feb 05, 20247.287.377.277.367.36259,875,827
Feb 02, 20247.287.367.167.307.30206,710,624
Feb 01, 20247.307.347.247.297.29138,062,612
Jan 31, 20247.257.357.247.327.32148,523,110
Jan 30, 20247.277.387.227.277.27146,955,524
Jan 29, 20247.287.397.277.317.31186,902,694
Jan 26, 20247.137.257.127.247.24177,225,290
Jan 25, 20247.117.147.097.137.13143,506,946
Jan 24, 20247.077.117.007.107.10130,835,398
Jan 23, 20247.007.086.967.057.05148,442,519
Jan 22, 20247.107.186.997.047.04212,645,066
Jan 19, 20247.037.127.007.107.10146,856,596
Jan 18, 20246.997.096.877.067.06218,955,625
Jan 17, 20247.087.137.027.027.02186,455,665
Jan 16, 20246.977.086.967.087.08156,984,053
Jan 15, 20246.926.996.916.986.98101,710,478
Jan 12, 20246.866.946.866.926.9285,173,023
Jan 11, 20246.856.926.826.876.87117,081,047
Jan 10, 20246.846.886.836.846.8498,080,847
Jan 09, 20246.806.876.756.856.85100,574,501
Jan 08, 20246.806.856.786.816.81112,374,076
Jan 05, 20246.726.896.696.816.81180,679,352
Jan 04, 20246.716.746.666.716.7182,064,425
Jan 03, 20246.686.726.686.716.7160,062,055
Jan 02, 20246.716.766.686.696.6981,944,153
Dec 29, 20236.726.746.666.696.6985,293,638
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...