Canada markets open in 2 hours 2 minutes

Industrial Bank Co., Ltd. (601166.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
18.07-0.25 (-1.36%)
At close: 03:00PM CST
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 202418.3018.4018.0018.0718.0773,760,813
May 28, 202418.2418.4518.1718.3218.3263,370,743
May 27, 202417.9518.2817.9118.2318.2377,831,883
May 24, 202418.0618.1917.8717.8917.8962,661,101
May 23, 202418.1418.2017.9418.1118.1162,714,770
May 22, 202418.0318.3017.9818.1818.1877,406,525
May 21, 202417.8218.1017.7318.0318.0368,514,025
May 20, 202417.7118.1017.6717.8617.8697,584,598
May 17, 202417.4217.7017.3817.7017.7087,539,361
May 16, 202417.0417.4517.0217.3817.3892,874,833
May 15, 202417.1217.1916.9417.0117.0145,271,053
May 14, 202417.1917.2417.0517.1217.1243,437,599
May 13, 202417.0517.2016.9217.1617.1650,202,194
May 10, 202416.8717.1216.8617.0717.0772,772,263
May 09, 202416.7516.9416.7516.8616.8640,344,674
May 08, 202416.7716.9116.7216.7816.7844,144,319
May 07, 202416.8316.8616.6116.8216.8260,667,972
May 06, 202417.0017.0816.8116.8216.8280,591,839
Apr 30, 202416.7416.9016.6816.8516.8577,094,529
Apr 29, 202416.4316.8516.3916.7416.74110,108,449
Apr 26, 202416.1716.4816.1716.4316.43126,849,508
Apr 25, 202415.9016.1715.8716.1716.1754,800,467
Apr 24, 202416.0616.0615.8815.9115.9142,414,530
Apr 23, 202416.1916.2315.9816.0016.0054,571,146
Apr 22, 202416.2316.4316.0716.1316.1354,080,994
Apr 19, 202416.2516.3916.1616.1816.1852,572,297
Apr 18, 202416.1316.5016.1116.3016.3089,205,299
Apr 17, 202415.9116.2015.7416.1816.1890,993,603
Apr 16, 202415.7116.0315.7115.9315.9392,468,184
Apr 15, 202415.5015.8115.4915.7715.7771,011,418
Apr 12, 202415.6115.7415.4715.4915.4961,581,523
Apr 11, 202415.6615.7115.5215.6515.6548,658,125
Apr 10, 202415.4715.8615.4715.7215.7292,392,314
Apr 09, 202415.4815.6015.4515.4615.4654,899,509
Apr 08, 202415.3815.5315.3115.4815.4867,248,577
Apr 03, 202415.5415.5615.3515.4115.4184,029,126
Apr 02, 202415.8215.8915.5215.5915.59115,895,736
Apr 01, 202415.8016.0815.7715.8315.8392,634,216
Mar 29, 202415.7215.9315.5415.7815.7874,129,845
Mar 28, 202416.5516.5716.2216.2516.2583,313,962
Mar 27, 202416.4816.6916.4416.5916.5955,953,010
Mar 26, 202416.3316.4816.3316.4616.4649,830,221
Mar 25, 202416.2516.3816.2116.2916.2936,307,260
Mar 22, 202416.3216.3616.1516.2716.2740,452,348
Mar 21, 202416.2616.4316.2416.3316.3336,047,562
Mar 20, 202416.1816.3016.1316.2816.2829,498,542
Mar 19, 202416.3516.3716.1816.1916.1940,902,730
Mar 18, 202416.3416.4416.3316.3716.3730,356,993
Mar 15, 202416.3316.4716.2816.3916.3946,085,482
Mar 14, 202416.2816.3816.2816.2916.2930,954,311
Mar 13, 202416.4816.5216.2516.3116.3153,270,685
Mar 12, 202416.4816.6116.4416.4916.4955,479,480
Mar 11, 202416.4716.5416.3916.5016.5041,769,503
Mar 08, 202416.4916.5716.4316.4816.4834,451,811
Mar 07, 202416.5016.6316.4616.5116.5141,912,222
Mar 06, 202416.6116.7016.5016.5016.5047,136,714
Mar 05, 202416.3616.6716.3216.6116.6170,684,630
Mar 04, 202416.5216.5516.3816.4116.4154,673,243
Mar 01, 202416.6216.6516.5216.5816.5848,660,308
Feb 29, 202416.4816.7016.4616.6516.6566,021,105
Feb 28, 202416.5516.6616.3616.5316.5374,848,172
Feb 27, 202416.4116.6416.3916.5516.5546,945,127
Feb 26, 202416.8416.8416.4216.4816.4883,038,757
Feb 23, 202416.7916.9916.7816.8616.8660,950,141
Feb 22, 202416.6516.8816.6016.8016.8071,238,450
Feb 21, 202416.2016.8616.1316.6716.67131,680,981
Feb 20, 202416.1616.2416.1016.2016.2061,476,964
Feb 19, 202416.0916.1916.0016.1816.1869,032,036
Feb 08, 202415.9116.0515.8216.0516.0588,950,645
Feb 07, 202415.9715.9815.6415.9715.97131,455,089
Feb 06, 202415.8415.9215.7515.9215.9299,272,051
Feb 05, 202415.7115.9015.5815.8415.84113,610,920
Feb 02, 202415.7515.7915.3515.7115.7187,771,386
Feb 01, 202415.6815.7715.5515.7115.7167,415,823
Jan 31, 202415.6215.7915.5815.7315.7369,474,801
Jan 30, 202415.6715.8515.6115.6515.6569,753,737
Jan 29, 202415.6615.8515.6015.7215.7273,711,099
Jan 26, 202415.4715.6615.4415.6415.6491,323,924
Jan 25, 202415.3515.4815.3015.4715.4768,883,248
Jan 24, 202415.2015.3315.0815.3015.3061,540,810
Jan 23, 202415.1115.2015.0015.1015.1061,264,696
Jan 22, 202415.1415.4015.0215.2015.20121,534,183
Jan 19, 202415.0115.1714.9415.1515.1573,323,536
Jan 18, 202414.7815.1514.5515.0915.09110,188,953
Jan 17, 202414.9015.0514.8114.8114.8187,169,331
Jan 16, 202414.7114.9414.7014.9314.9370,489,355
Jan 15, 202414.6414.8114.6414.7314.7335,798,616
Jan 12, 202414.6114.7714.6014.6914.6934,530,547
Jan 11, 202414.6014.7314.5214.6614.6641,408,950
Jan 10, 202414.6614.7014.6114.6114.6132,700,724
Jan 09, 202414.6914.7114.5914.6814.6848,387,580
Jan 08, 202414.7314.9014.6314.7014.7070,545,219
Jan 05, 202414.5814.9814.5514.8114.81103,339,237
Jan 04, 202414.6614.7114.5114.6214.6263,123,105
Jan 03, 202414.7514.7614.6014.6814.6876,538,528
Jan 02, 202414.9214.9414.7714.8314.83103,228,789
Dec 29, 202314.7316.2114.7116.2116.2150,335,187
Dec 28, 202314.5214.7514.4814.7414.7449,900,548
Dec 27, 202314.5614.5814.3814.5214.5235,006,825
Dec 26, 202314.6214.6414.5114.5614.5620,460,721
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...