Bank of Jiangsu Co., Ltd. (SHA:600919)
China
· Delayed Price · Currency is CNY 10.51
-0.19 (-1.78%)
At close: Dec 5, 2025
Bank of Jiangsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.69 | 10.73 | 10.48 | 10.49 | - | -1.96% | 98,564,149 |
| Dec 4, 2025 | 10.80 | 10.83 | 10.68 | 10.70 | 10.70 | -0.56% | 103,789,200 |
| Dec 3, 2025 | 10.92 | 11.07 | 10.76 | 10.76 | 10.76 | -1.74% | 141,370,700 |
| Dec 2, 2025 | 10.74 | 10.97 | 10.73 | 10.95 | 10.95 | 1.67% | 174,353,000 |
| Dec 1, 2025 | 10.67 | 10.78 | 10.66 | 10.77 | 10.77 | 0.47% | 152,708,900 |
| Nov 28, 2025 | 10.80 | 10.86 | 10.72 | 10.72 | 10.72 | -1.02% | 81,404,030 |
| Nov 27, 2025 | 10.69 | 10.85 | 10.62 | 10.83 | 10.83 | 1.21% | 109,782,000 |
| Nov 26, 2025 | 10.77 | 10.84 | 10.64 | 10.70 | 10.70 | -0.74% | 115,562,700 |
| Nov 25, 2025 | 10.69 | 10.80 | 10.62 | 10.78 | 10.78 | 0.65% | 105,925,900 |
| Nov 24, 2025 | 10.73 | 10.81 | 10.64 | 10.71 | 10.71 | -0.28% | 109,230,500 |
| Nov 21, 2025 | 10.95 | 10.98 | 10.73 | 10.74 | 10.74 | -1.83% | 100,931,100 |
| Nov 20, 2025 | 10.88 | 11.08 | 10.83 | 10.94 | 10.94 | 0.37% | 98,794,770 |
| Nov 19, 2025 | 10.77 | 10.93 | 10.75 | 10.90 | 10.90 | 1.58% | 83,921,470 |
| Nov 18, 2025 | 10.83 | 10.87 | 10.72 | 10.73 | 10.73 | -0.92% | 80,981,120 |
| Nov 17, 2025 | 10.96 | 11.00 | 10.80 | 10.83 | 10.83 | -1.55% | 112,339,800 |
| Nov 14, 2025 | 11.06 | 11.15 | 10.99 | 11.00 | 11.00 | -0.27% | 90,782,270 |
| Nov 13, 2025 | 11.13 | 11.18 | 10.95 | 11.03 | 11.03 | -0.90% | 106,899,600 |
| Nov 12, 2025 | 11.15 | 11.24 | 11.11 | 11.13 | 11.13 | 0.27% | 98,550,410 |
| Nov 11, 2025 | 11.12 | 11.14 | 11.03 | 11.10 | 11.10 | -0.18% | 86,341,340 |
| Nov 10, 2025 | 11.05 | 11.16 | 11.00 | 11.12 | 11.12 | 0.54% | 98,297,150 |
| Nov 7, 2025 | 11.10 | 11.22 | 11.06 | 11.06 | 11.06 | -0.36% | 97,233,080 |
| Nov 6, 2025 | 11.05 | 11.19 | 11.03 | 11.10 | 11.10 | -0.18% | 111,960,200 |
| Nov 5, 2025 | 11.14 | 11.26 | 11.07 | 11.12 | 11.12 | 0.09% | 146,384,700 |
| Nov 4, 2025 | 10.96 | 11.12 | 10.93 | 11.11 | 11.11 | 1.74% | 153,181,800 |
| Nov 3, 2025 | 10.78 | 11.02 | 10.78 | 10.92 | 10.92 | 1.30% | 147,007,000 |
| Oct 31, 2025 | 10.71 | 10.89 | 10.65 | 10.78 | 10.78 | 2.18% | 177,880,200 |
| Oct 30, 2025 | 10.46 | 10.60 | 10.45 | 10.55 | 10.55 | 0.29% | 115,075,000 |
| Oct 29, 2025 | 10.89 | 10.91 | 10.48 | 10.52 | 10.52 | -3.84% | 203,906,600 |
| Oct 28, 2025 | 10.94 | 10.98 | 10.75 | 10.94 | 10.94 | - | 96,773,600 |
| Oct 27, 2025 | 10.85 | 10.99 | 10.73 | 10.94 | 10.94 | 0.27% | 125,480,300 |
| Oct 24, 2025 | 10.93 | 11.01 | 10.86 | 10.91 | 10.91 | -0.73% | 131,970,400 |
| Oct 23, 2025 | 10.92 | 11.07 | 10.88 | 10.99 | 10.99 | 0.55% | 112,076,100 |
| Oct 22, 2025 | 10.81 | 10.99 | 10.81 | 10.93 | 10.93 | 0.74% | 96,321,830 |
| Oct 21, 2025 | 10.81 | 10.91 | 10.77 | 10.85 | 10.85 | 0.56% | 122,970,000 |
| Oct 20, 2025 | 10.96 | 10.98 | 10.73 | 10.79 | 10.79 | -1.82% | 160,298,000 |
| Oct 17, 2025 | 11.02 | 11.17 | 10.95 | 10.99 | 10.99 | -0.45% | 154,369,200 |
| Oct 16, 2025 | 10.82 | 11.06 | 10.80 | 11.04 | 11.04 | 1.66% | 182,150,600 |
| Oct 15, 2025 | 10.70 | 10.87 | 10.66 | 10.86 | 10.86 | 1.31% | 216,999,800 |
| Oct 14, 2025 | 10.28 | 10.77 | 10.24 | 10.72 | 10.72 | 3.98% | 344,595,200 |
| Oct 13, 2025 | 10.11 | 10.44 | 10.03 | 10.31 | 10.31 | 1.88% | 256,649,100 |
| Oct 10, 2025 | 9.96 | 10.16 | 9.96 | 10.12 | 10.12 | 1.30% | 158,173,300 |
| Oct 9, 2025 | 10.00 | 10.00 | 9.86 | 9.99 | 9.99 | -0.40% | 160,278,600 |
| Sep 30, 2025 | 10.16 | 10.16 | 10.01 | 10.03 | 10.03 | -1.08% | 92,415,090 |
| Sep 29, 2025 | 10.12 | 10.25 | 10.07 | 10.14 | 10.14 | - | 131,745,000 |
| Sep 26, 2025 | 10.07 | 10.17 | 9.99 | 10.14 | 10.14 | 0.60% | 177,243,300 |
| Sep 25, 2025 | 10.18 | 10.19 | 10.00 | 10.08 | 10.08 | -1.08% | 137,703,400 |
| Sep 24, 2025 | 10.18 | 10.28 | 10.13 | 10.19 | 10.19 | -0.20% | 117,074,500 |
| Sep 23, 2025 | 10.11 | 10.31 | 10.02 | 10.21 | 10.21 | 0.89% | 195,789,600 |
| Sep 22, 2025 | 10.25 | 10.27 | 10.08 | 10.12 | 10.12 | -1.36% | 114,829,500 |
| Sep 19, 2025 | 10.17 | 10.30 | 10.10 | 10.26 | 10.26 | 0.79% | 127,972,000 |
| Sep 18, 2025 | 10.33 | 10.36 | 10.18 | 10.18 | 10.18 | -1.17% | 147,435,300 |
| Sep 17, 2025 | 10.32 | 10.39 | 10.26 | 10.30 | 10.30 | -0.39% | 123,783,600 |
| Sep 16, 2025 | 10.39 | 10.45 | 10.32 | 10.34 | 10.34 | -0.77% | 133,753,500 |
| Sep 15, 2025 | 10.51 | 10.53 | 10.37 | 10.42 | 10.42 | -1.04% | 181,415,300 |
| Sep 12, 2025 | 10.72 | 10.75 | 10.52 | 10.53 | 10.53 | -2.14% | 188,022,700 |
| Sep 11, 2025 | 10.82 | 10.88 | 10.62 | 10.76 | 10.76 | -0.55% | 181,403,900 |
| Sep 10, 2025 | 10.87 | 10.90 | 10.77 | 10.82 | 10.82 | -0.55% | 118,747,000 |
| Sep 9, 2025 | 10.68 | 10.89 | 10.66 | 10.88 | 10.88 | 1.97% | 157,404,800 |
| Sep 8, 2025 | 10.59 | 10.74 | 10.57 | 10.67 | 10.67 | 0.09% | 120,052,500 |
| Sep 5, 2025 | 10.76 | 10.82 | 10.62 | 10.66 | 10.66 | -1.02% | 128,334,000 |
| Sep 4, 2025 | 10.73 | 10.82 | 10.54 | 10.77 | 10.77 | 0.19% | 156,591,000 |
| Sep 3, 2025 | 10.87 | 10.91 | 10.69 | 10.75 | 10.75 | -1.29% | 108,573,200 |
| Sep 2, 2025 | 10.72 | 10.90 | 10.68 | 10.89 | 10.89 | 1.59% | 162,403,400 |
| Sep 1, 2025 | 10.82 | 10.90 | 10.68 | 10.72 | 10.72 | -1.02% | 179,369,500 |
| Aug 29, 2025 | 11.02 | 11.13 | 10.83 | 10.83 | 10.83 | -1.72% | 221,613,900 |
| Aug 28, 2025 | 10.81 | 11.08 | 10.76 | 11.02 | 11.02 | 1.94% | 212,199,800 |
| Aug 27, 2025 | 11.00 | 11.03 | 10.79 | 10.81 | 10.81 | -1.91% | 193,417,500 |
| Aug 26, 2025 | 11.06 | 11.09 | 10.97 | 11.02 | 11.02 | -0.45% | 115,163,600 |
| Aug 25, 2025 | 11.04 | 11.11 | 10.95 | 11.07 | 11.07 | -0.72% | 203,557,000 |
| Aug 22, 2025 | 11.35 | 11.36 | 11.05 | 11.15 | 11.15 | -1.41% | 184,081,800 |
| Aug 21, 2025 | 11.24 | 11.37 | 11.16 | 11.31 | 11.31 | 0.53% | 128,541,900 |
| Aug 20, 2025 | 11.07 | 11.50 | 11.07 | 11.25 | 11.25 | 1.26% | 211,790,400 |
| Aug 19, 2025 | 11.06 | 11.14 | 10.96 | 11.11 | 11.11 | 0.45% | 122,188,600 |
| Aug 18, 2025 | 11.00 | 11.13 | 10.88 | 11.06 | 11.06 | 0.73% | 162,041,300 |
| Aug 15, 2025 | 11.18 | 11.20 | 10.90 | 10.98 | 10.98 | -1.70% | 180,663,900 |
| Aug 14, 2025 | 11.21 | 11.25 | 11.10 | 11.17 | 11.17 | -0.27% | 130,621,700 |
| Aug 13, 2025 | 11.45 | 11.49 | 11.19 | 11.20 | 11.20 | -2.35% | 188,055,900 |
| Aug 12, 2025 | 11.52 | 11.63 | 11.45 | 11.47 | 11.47 | -0.35% | 90,754,960 |
| Aug 11, 2025 | 11.65 | 11.67 | 11.49 | 11.51 | 11.51 | -1.20% | 93,783,040 |
| Aug 8, 2025 | 11.70 | 11.82 | 11.64 | 11.65 | 11.65 | - | 86,480,900 |
| Aug 7, 2025 | 11.66 | 11.74 | 11.60 | 11.65 | 11.65 | -0.34% | 72,297,780 |
| Aug 6, 2025 | 11.80 | 11.83 | 11.60 | 11.69 | 11.69 | -0.60% | 89,155,630 |
| Aug 5, 2025 | 11.57 | 11.79 | 11.57 | 11.76 | 11.76 | 1.73% | 129,553,100 |
| Aug 4, 2025 | 11.40 | 11.68 | 11.39 | 11.56 | 11.56 | 1.05% | 136,018,100 |
| Aug 1, 2025 | 11.33 | 11.45 | 11.17 | 11.44 | 11.44 | 1.24% | 129,597,000 |
| Jul 31, 2025 | 11.45 | 11.46 | 11.18 | 11.30 | 11.30 | -1.40% | 139,620,000 |
| Jul 30, 2025 | 11.34 | 11.53 | 11.28 | 11.46 | 11.46 | 1.24% | 127,776,900 |
| Jul 29, 2025 | 11.51 | 11.58 | 11.31 | 11.32 | 11.32 | -1.48% | 113,702,700 |
| Jul 28, 2025 | 11.40 | 11.61 | 11.40 | 11.49 | 11.49 | 1.06% | 147,997,200 |
| Jul 25, 2025 | 11.30 | 11.49 | 11.29 | 11.37 | 11.37 | 0.62% | 136,812,300 |
| Jul 24, 2025 | 11.47 | 11.51 | 11.27 | 11.30 | 11.30 | -1.48% | 170,655,600 |
| Jul 23, 2025 | 11.45 | 11.59 | 11.37 | 11.47 | 11.47 | - | 140,725,000 |
| Jul 22, 2025 | 11.65 | 11.69 | 11.36 | 11.47 | 11.47 | -1.97% | 164,444,900 |
| Jul 21, 2025 | 11.78 | 11.82 | 11.61 | 11.70 | 11.70 | -0.68% | 87,924,520 |
| Jul 18, 2025 | 11.71 | 11.83 | 11.68 | 11.78 | 11.78 | 0.51% | 101,425,400 |
| Jul 17, 2025 | 11.73 | 11.82 | 11.66 | 11.72 | 11.72 | 0.17% | 95,268,120 |
| Jul 16, 2025 | 11.81 | 11.85 | 11.59 | 11.70 | 11.70 | -0.85% | 147,398,100 |
| Jul 15, 2025 | 11.98 | 12.15 | 11.78 | 11.80 | 11.80 | -1.50% | 110,990,800 |
| Jul 14, 2025 | 11.90 | 12.12 | 11.89 | 11.98 | 11.98 | 0.50% | 109,991,800 |
| Jul 11, 2025 | 12.25 | 12.31 | 11.91 | 11.92 | 11.92 | -2.30% | 160,770,300 |