Wuxi Rural Commercial Bank Co.,Ltd (SHA:600908)
China
· Delayed Price · Currency is CNY 5.76
+0.04 (0.70%)
Apr 29, 2026, 3:00 PM CST
SHA:600908 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.71 | 5.73 | 5.68 | 5.72 | 5.72 | 0.18% | 10,675,200 |
| Apr 27, 2026 | 5.76 | 5.84 | 5.70 | 5.71 | 5.71 | -0.87% | 13,178,325 |
| Apr 24, 2026 | 5.87 | 5.87 | 5.75 | 5.76 | 5.76 | -1.87% | 16,498,566 |
| Apr 23, 2026 | 5.74 | 5.89 | 5.73 | 5.87 | 5.87 | 2.26% | 28,550,133 |
| Apr 22, 2026 | 5.71 | 5.76 | 5.70 | 5.74 | 5.74 | 0.35% | 15,447,792 |
| Apr 21, 2026 | 5.68 | 5.74 | 5.67 | 5.72 | 5.72 | 0.88% | 12,441,490 |
| Apr 20, 2026 | 5.66 | 5.69 | 5.64 | 5.67 | 5.67 | 0.35% | 8,332,300 |
| Apr 17, 2026 | 5.66 | 5.69 | 5.65 | 5.65 | 5.65 | -0.35% | 7,292,400 |
| Apr 16, 2026 | 5.67 | 5.72 | 5.66 | 5.67 | 5.67 | -0.35% | 9,705,633 |
| Apr 15, 2026 | 5.64 | 5.70 | 5.63 | 5.69 | 5.69 | 0.89% | 13,570,678 |
| Apr 14, 2026 | 5.59 | 5.65 | 5.58 | 5.64 | 5.64 | 1.08% | 13,710,051 |
| Apr 13, 2026 | 5.63 | 5.63 | 5.57 | 5.58 | 5.58 | -0.71% | 11,932,930 |
| Apr 10, 2026 | 5.65 | 5.67 | 5.62 | 5.62 | 5.62 | - | 11,861,000 |
| Apr 9, 2026 | 5.71 | 5.71 | 5.62 | 5.62 | 5.62 | -1.75% | 13,221,400 |
| Apr 8, 2026 | 5.67 | 5.73 | 5.65 | 5.72 | 5.72 | 1.96% | 17,830,480 |
| Apr 7, 2026 | 5.65 | 5.66 | 5.60 | 5.61 | 5.61 | -0.88% | 15,304,840 |
| Apr 3, 2026 | 5.71 | 5.72 | 5.62 | 5.66 | 5.66 | -0.70% | 16,333,100 |
| Apr 2, 2026 | 5.69 | 5.76 | 5.69 | 5.70 | 5.70 | - | 15,153,100 |
| Apr 1, 2026 | 5.78 | 5.80 | 5.69 | 5.70 | 5.70 | -0.70% | 18,799,000 |
| Mar 31, 2026 | 5.72 | 5.81 | 5.71 | 5.74 | 5.74 | 0.70% | 21,082,300 |
| Mar 30, 2026 | 5.74 | 5.79 | 5.64 | 5.70 | 5.70 | -2.23% | 29,883,633 |
| Mar 27, 2026 | 5.90 | 5.91 | 5.79 | 5.83 | 5.83 | -1.35% | 17,283,700 |
| Mar 26, 2026 | 5.89 | 5.95 | 5.87 | 5.91 | 5.91 | 0.51% | 18,376,033 |
| Mar 25, 2026 | 5.74 | 5.91 | 5.71 | 5.88 | 5.88 | 2.44% | 22,174,340 |
| Mar 24, 2026 | 5.65 | 5.76 | 5.62 | 5.74 | 5.74 | 2.50% | 20,939,388 |
| Mar 23, 2026 | 5.88 | 5.88 | 5.55 | 5.60 | 5.60 | -5.08% | 41,530,110 |
| Mar 20, 2026 | 5.96 | 5.98 | 5.90 | 5.90 | 5.90 | -1.01% | 14,609,200 |
| Mar 19, 2026 | 5.98 | 6.03 | 5.94 | 5.96 | 5.96 | -0.17% | 14,729,590 |
| Mar 18, 2026 | 6.03 | 6.04 | 5.95 | 5.97 | 5.97 | -1.00% | 13,803,400 |
| Mar 17, 2026 | 5.99 | 6.06 | 5.98 | 6.03 | 6.03 | 0.67% | 17,519,150 |
| Mar 16, 2026 | 5.98 | 6.02 | 5.92 | 5.99 | 5.99 | 0.84% | 17,607,400 |
| Mar 13, 2026 | 5.90 | 6.01 | 5.89 | 5.94 | 5.94 | 0.34% | 22,450,130 |
| Mar 12, 2026 | 5.80 | 5.93 | 5.80 | 5.92 | 5.92 | 1.89% | 23,797,890 |
| Mar 11, 2026 | 5.79 | 5.83 | 5.75 | 5.81 | 5.81 | 0.52% | 14,085,750 |
| Mar 10, 2026 | 5.75 | 5.78 | 5.73 | 5.78 | 5.78 | 0.35% | 14,432,000 |
| Mar 9, 2026 | 5.75 | 5.78 | 5.71 | 5.76 | 5.76 | -0.17% | 16,117,220 |
| Mar 6, 2026 | 5.74 | 5.79 | 5.73 | 5.77 | 5.77 | 0.52% | 14,113,500 |
| Mar 5, 2026 | 5.74 | 5.78 | 5.72 | 5.74 | 5.74 | 0.35% | 16,265,690 |
| Mar 4, 2026 | 5.88 | 5.88 | 5.70 | 5.72 | 5.72 | -2.56% | 31,718,110 |
| Mar 3, 2026 | 5.91 | 5.94 | 5.84 | 5.87 | 5.87 | -0.84% | 24,786,100 |
| Mar 2, 2026 | 5.86 | 5.94 | 5.84 | 5.92 | 5.92 | 0.85% | 21,277,400 |
| Feb 27, 2026 | 5.85 | 5.91 | 5.84 | 5.87 | 5.87 | 0.17% | 13,472,870 |
| Feb 26, 2026 | 5.89 | 5.92 | 5.84 | 5.86 | 5.86 | -0.34% | 14,979,880 |
| Feb 25, 2026 | 5.93 | 5.97 | 5.87 | 5.88 | 5.88 | -0.17% | 21,942,300 |
| Feb 24, 2026 | 5.95 | 5.95 | 5.89 | 5.89 | 5.89 | -0.34% | 14,545,440 |
| Feb 13, 2026 | 6.02 | 6.02 | 5.90 | 5.91 | 5.91 | -1.34% | 12,989,050 |
| Feb 12, 2026 | 6.08 | 6.09 | 5.95 | 5.99 | 5.99 | -1.48% | 16,354,880 |
| Feb 11, 2026 | 6.03 | 6.09 | 6.02 | 6.08 | 6.08 | 0.50% | 15,008,900 |
| Feb 10, 2026 | 6.02 | 6.07 | 6.00 | 6.05 | 6.05 | 0.50% | 15,307,750 |
| Feb 9, 2026 | 5.99 | 6.05 | 5.96 | 6.02 | 6.02 | 0.67% | 18,193,940 |
| Feb 6, 2026 | 5.97 | 6.04 | 5.90 | 5.98 | 5.98 | 0.17% | 23,471,200 |
| Feb 5, 2026 | 5.90 | 6.00 | 5.89 | 5.97 | 5.97 | 1.53% | 29,948,520 |
| Feb 4, 2026 | 5.77 | 5.89 | 5.76 | 5.88 | 5.88 | 1.91% | 16,521,580 |
| Feb 3, 2026 | 5.82 | 5.84 | 5.75 | 5.77 | 5.77 | -0.69% | 15,952,920 |
| Feb 2, 2026 | 5.90 | 5.94 | 5.80 | 5.81 | 5.81 | -1.53% | 20,078,530 |
| Jan 30, 2026 | 5.89 | 5.94 | 5.87 | 5.90 | 5.90 | - | 15,454,600 |
| Jan 29, 2026 | 5.80 | 5.91 | 5.77 | 5.90 | 5.90 | 1.72% | 23,973,790 |
| Jan 28, 2026 | 5.76 | 5.84 | 5.73 | 5.80 | 5.80 | 0.69% | 16,563,610 |
| Jan 27, 2026 | 5.81 | 5.82 | 5.76 | 5.76 | 5.76 | -1.03% | 12,520,070 |
| Jan 26, 2026 | 5.80 | 5.83 | 5.76 | 5.82 | 5.82 | 0.17% | 16,968,500 |
| Jan 23, 2026 | 5.82 | 5.85 | 5.79 | 5.81 | 5.81 | -0.17% | 14,602,790 |
| Jan 22, 2026 | 5.80 | 5.84 | 5.78 | 5.82 | 5.82 | 0.34% | 12,375,650 |
| Jan 21, 2026 | 5.84 | 5.86 | 5.77 | 5.80 | 5.80 | -0.68% | 15,508,300 |
| Jan 20, 2026 | 5.80 | 5.86 | 5.78 | 5.84 | 5.84 | 0.69% | 13,108,750 |
| Jan 19, 2026 | 5.81 | 5.84 | 5.79 | 5.80 | 5.80 | -0.34% | 9,759,309 |
| Jan 16, 2026 | 5.86 | 5.89 | 5.80 | 5.82 | 5.82 | -0.51% | 11,160,500 |
| Jan 15, 2026 | 5.86 | 5.88 | 5.84 | 5.85 | 5.85 | -0.34% | 8,931,995 |
| Jan 14, 2026 | 5.92 | 5.93 | 5.86 | 5.87 | 5.87 | -0.84% | 18,365,964 |
| Jan 13, 2026 | 5.91 | 5.95 | 5.89 | 5.92 | 5.92 | 0.34% | 17,742,650 |
| Jan 12, 2026 | 5.86 | 5.91 | 5.86 | 5.90 | 5.90 | 0.17% | 13,442,760 |
| Jan 9, 2026 | 5.89 | 5.90 | 5.86 | 5.89 | 5.89 | - | 12,622,930 |
| Jan 8, 2026 | 5.93 | 5.94 | 5.88 | 5.89 | 5.89 | -0.67% | 17,474,570 |
| Jan 7, 2026 | 5.96 | 5.99 | 5.93 | 5.93 | 5.93 | -0.67% | 15,239,700 |
| Jan 6, 2026 | 5.93 | 5.98 | 5.90 | 5.97 | 5.97 | 0.67% | 18,682,750 |
| Jan 5, 2026 | 5.94 | 5.95 | 5.89 | 5.93 | 5.93 | - | 15,013,400 |
| Dec 31, 2025 | 5.91 | 5.98 | 5.91 | 5.93 | 5.93 | - | 11,712,617 |
| Dec 30, 2025 | 5.93 | 5.94 | 5.89 | 5.93 | 5.93 | 0.17% | 9,483,400 |
| Dec 29, 2025 | 5.94 | 5.97 | 5.89 | 5.92 | 5.92 | -0.17% | 15,077,350 |
| Dec 26, 2025 | 5.96 | 5.99 | 5.91 | 5.93 | 5.93 | -0.67% | 11,036,220 |
| Dec 25, 2025 | 5.95 | 6.03 | 5.94 | 5.97 | 5.97 | 0.17% | 8,971,500 |
| Dec 24, 2025 | 5.94 | 5.98 | 5.92 | 5.96 | 5.96 | 0.17% | 9,390,198 |
| Dec 23, 2025 | 5.99 | 6.05 | 5.93 | 5.95 | 5.95 | -0.17% | 13,950,620 |
| Dec 22, 2025 | 6.02 | 6.04 | 5.96 | 5.96 | 5.96 | -1.32% | 14,153,990 |
| Dec 19, 2025 | 5.95 | 6.06 | 5.93 | 6.04 | 6.04 | 1.00% | 13,976,100 |
| Dec 18, 2025 | 5.87 | 5.99 | 5.87 | 5.98 | 5.98 | 1.70% | 17,632,680 |
| Dec 17, 2025 | 5.88 | 5.91 | 5.83 | 5.88 | 5.88 | -0.34% | 11,889,500 |
| Dec 16, 2025 | 5.92 | 5.94 | 5.85 | 5.90 | 5.90 | -0.17% | 10,568,800 |
| Dec 15, 2025 | 5.92 | 5.94 | 5.90 | 5.91 | 5.91 | -0.17% | 9,609,157 |
| Dec 12, 2025 | 5.95 | 5.97 | 5.91 | 5.92 | 5.92 | -0.50% | 13,773,190 |
| Dec 11, 2025 | 5.99 | 6.01 | 5.95 | 5.95 | 5.95 | -0.67% | 12,469,000 |
| Dec 10, 2025 | 6.05 | 6.10 | 5.97 | 5.99 | 5.99 | -1.32% | 14,384,630 |
| Dec 9, 2025 | 6.07 | 6.13 | 6.05 | 6.07 | 6.07 | -0.16% | 11,327,420 |
| Dec 8, 2025 | 6.11 | 6.14 | 6.04 | 6.08 | 6.08 | -0.33% | 17,863,690 |
| Dec 5, 2025 | 6.22 | 6.22 | 6.08 | 6.10 | 6.10 | -1.77% | 16,718,580 |
| Dec 4, 2025 | 6.22 | 6.26 | 6.18 | 6.21 | 6.21 | -0.48% | 11,780,830 |
| Dec 3, 2025 | 6.22 | 6.33 | 6.19 | 6.24 | 6.24 | 0.48% | 19,660,280 |
| Dec 2, 2025 | 6.17 | 6.24 | 6.16 | 6.21 | 6.21 | 0.65% | 14,643,860 |
| Dec 1, 2025 | 6.06 | 6.18 | 6.05 | 6.17 | 6.17 | 1.98% | 18,285,470 |
| Nov 28, 2025 | 6.18 | 6.18 | 6.05 | 6.05 | 6.05 | -1.79% | 15,932,290 |
| Nov 27, 2025 | 6.09 | 6.18 | 6.05 | 6.16 | 6.16 | 1.15% | 14,890,579 |