Bank of Jiangsu Co., Ltd. (SHA:600919)
China
· Delayed Price · Currency is CNY 11.40
+0.04 (0.35%)
Apr 29, 2026, 3:00 PM CST
Bank of Jiangsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.41 | 11.44 | 11.21 | 11.27 | - | -0.79% | 61,277,929 |
| Apr 28, 2026 | 11.23 | 11.39 | 11.19 | 11.36 | 11.36 | 1.07% | 71,564,200 |
| Apr 27, 2026 | 11.28 | 11.43 | 11.22 | 11.24 | 11.24 | -0.44% | 65,863,990 |
| Apr 24, 2026 | 11.24 | 11.34 | 11.15 | 11.29 | 11.29 | 0.80% | 86,658,920 |
| Apr 23, 2026 | 11.12 | 11.30 | 11.08 | 11.20 | 11.20 | 0.72% | 80,544,630 |
| Apr 22, 2026 | 11.20 | 11.23 | 11.09 | 11.12 | 11.12 | -0.54% | 58,969,180 |
| Apr 21, 2026 | 11.04 | 11.25 | 11.03 | 11.18 | 11.18 | 1.45% | 96,993,840 |
| Apr 20, 2026 | 10.82 | 11.03 | 10.81 | 11.02 | 11.02 | 1.75% | 109,082,700 |
| Apr 17, 2026 | 10.90 | 10.93 | 10.81 | 10.83 | 10.83 | -0.64% | 55,186,900 |
| Apr 16, 2026 | 10.93 | 11.01 | 10.84 | 10.90 | 10.90 | -0.46% | 70,315,650 |
| Apr 15, 2026 | 10.80 | 10.96 | 10.79 | 10.95 | 10.95 | 1.20% | 66,740,960 |
| Apr 14, 2026 | 10.81 | 10.88 | 10.78 | 10.82 | 10.82 | 0.09% | 50,954,890 |
| Apr 13, 2026 | 10.77 | 10.82 | 10.72 | 10.81 | 10.81 | 0.28% | 54,098,720 |
| Apr 10, 2026 | 10.84 | 10.85 | 10.76 | 10.78 | 10.78 | -0.28% | 54,411,470 |
| Apr 9, 2026 | 10.86 | 10.93 | 10.78 | 10.81 | 10.81 | -0.64% | 53,126,060 |
| Apr 8, 2026 | 10.81 | 10.90 | 10.63 | 10.88 | 10.88 | 0.83% | 93,437,680 |
| Apr 7, 2026 | 10.81 | 10.84 | 10.72 | 10.79 | 10.79 | -0.19% | 57,085,050 |
| Apr 3, 2026 | 10.90 | 10.90 | 10.78 | 10.81 | 10.81 | -0.64% | 50,136,120 |
| Apr 2, 2026 | 10.84 | 10.93 | 10.82 | 10.88 | 10.88 | 0.55% | 56,458,203 |
| Apr 1, 2026 | 10.93 | 11.03 | 10.80 | 10.82 | 10.82 | -0.92% | 88,758,060 |
| Mar 31, 2026 | 10.87 | 11.00 | 10.83 | 10.92 | 10.92 | 1.02% | 110,767,700 |
| Mar 30, 2026 | 10.75 | 10.86 | 10.72 | 10.81 | 10.81 | - | 69,407,220 |
| Mar 27, 2026 | 10.87 | 10.93 | 10.78 | 10.81 | 10.81 | -0.64% | 79,581,230 |
| Mar 26, 2026 | 10.75 | 10.95 | 10.75 | 10.88 | 10.88 | 0.83% | 92,898,810 |
| Mar 25, 2026 | 10.71 | 10.82 | 10.54 | 10.79 | 10.79 | 0.84% | 104,005,700 |
| Mar 24, 2026 | 10.46 | 10.80 | 10.45 | 10.70 | 10.70 | 2.88% | 139,162,400 |
| Mar 23, 2026 | 10.78 | 10.79 | 10.38 | 10.40 | 10.40 | -4.32% | 157,949,000 |
| Mar 20, 2026 | 10.87 | 10.94 | 10.80 | 10.87 | 10.87 | - | 74,626,350 |
| Mar 19, 2026 | 10.90 | 11.00 | 10.86 | 10.87 | 10.87 | -0.37% | 93,779,470 |
| Mar 18, 2026 | 10.91 | 10.98 | 10.84 | 10.91 | 10.91 | - | 87,247,941 |
| Mar 17, 2026 | 10.89 | 11.00 | 10.88 | 10.91 | 10.91 | -0.09% | 85,496,458 |
| Mar 16, 2026 | 10.76 | 10.98 | 10.76 | 10.92 | 10.92 | 1.58% | 120,639,200 |
| Mar 13, 2026 | 10.62 | 10.82 | 10.61 | 10.75 | 10.75 | 0.84% | 98,800,659 |
| Mar 12, 2026 | 10.54 | 10.70 | 10.51 | 10.66 | 10.66 | 1.23% | 120,650,500 |
| Mar 11, 2026 | 10.43 | 10.54 | 10.33 | 10.53 | 10.53 | 0.86% | 100,275,900 |
| Mar 10, 2026 | 10.46 | 10.50 | 10.40 | 10.44 | 10.44 | -0.29% | 75,996,930 |
| Mar 9, 2026 | 10.49 | 10.59 | 10.46 | 10.47 | 10.47 | -0.76% | 96,499,680 |
| Mar 6, 2026 | 10.58 | 10.63 | 10.47 | 10.55 | 10.55 | -0.38% | 81,858,280 |
| Mar 5, 2026 | 10.47 | 10.60 | 10.44 | 10.59 | 10.59 | 0.95% | 91,265,960 |
| Mar 4, 2026 | 10.43 | 10.52 | 10.31 | 10.49 | 10.49 | 0.19% | 124,281,100 |
| Mar 3, 2026 | 10.41 | 10.58 | 10.33 | 10.47 | 10.47 | 0.29% | 139,504,200 |
| Mar 2, 2026 | 10.30 | 10.49 | 10.28 | 10.44 | 10.44 | 0.87% | 90,283,840 |
| Feb 27, 2026 | 10.44 | 10.55 | 10.35 | 10.35 | 10.35 | -0.96% | 81,961,770 |
| Feb 26, 2026 | 10.25 | 10.46 | 10.22 | 10.45 | 10.45 | 1.85% | 107,205,200 |
| Feb 25, 2026 | 10.35 | 10.37 | 10.23 | 10.26 | 10.26 | -0.58% | 85,379,310 |
| Feb 24, 2026 | 10.43 | 10.48 | 10.32 | 10.32 | 10.32 | -0.67% | 76,468,660 |
| Feb 13, 2026 | 10.46 | 10.52 | 10.38 | 10.39 | 10.39 | -0.38% | 70,079,620 |
| Feb 12, 2026 | 10.49 | 10.53 | 10.40 | 10.43 | 10.43 | -0.57% | 76,467,930 |
| Feb 11, 2026 | 10.47 | 10.52 | 10.41 | 10.49 | 10.49 | 0.10% | 68,244,250 |
| Feb 10, 2026 | 10.43 | 10.54 | 10.43 | 10.48 | 10.48 | 0.48% | 66,595,470 |
| Feb 9, 2026 | 10.35 | 10.47 | 10.29 | 10.43 | 10.43 | 0.19% | 82,483,390 |
| Feb 6, 2026 | 10.44 | 10.53 | 10.40 | 10.41 | 10.41 | -0.19% | 104,520,900 |
| Feb 5, 2026 | 10.19 | 10.47 | 10.18 | 10.43 | 10.43 | 2.46% | 149,793,400 |
| Feb 4, 2026 | 9.99 | 10.23 | 9.98 | 10.18 | 10.18 | 1.80% | 112,190,600 |
| Feb 3, 2026 | 10.13 | 10.15 | 9.93 | 10.00 | 10.00 | -0.70% | 100,756,400 |
| Feb 2, 2026 | 10.15 | 10.26 | 10.06 | 10.07 | 10.07 | -0.59% | 140,531,400 |
| Jan 30, 2026 | 10.12 | 10.23 | 10.09 | 10.13 | 10.13 | - | 145,423,000 |
| Jan 29, 2026 | 9.80 | 10.14 | 9.80 | 10.13 | 10.13 | 3.37% | 215,190,200 |
| Jan 28, 2026 | 9.81 | 9.97 | 9.75 | 9.80 | 9.80 | -0.31% | 183,514,000 |
| Jan 27, 2026 | 9.83 | 9.98 | 9.79 | 9.83 | 9.83 | - | 151,558,977 |
| Jan 26, 2026 | 9.72 | 9.89 | 9.68 | 9.83 | 9.83 | 1.03% | 175,918,700 |
| Jan 23, 2026 | 9.85 | 9.89 | 9.70 | 9.73 | 9.73 | -1.12% | 151,793,500 |
| Jan 22, 2026 | 9.71 | 9.94 | 9.71 | 9.84 | 9.84 | 1.13% | 152,184,419 |
| Jan 21, 2026 | 9.80 | 9.92 | 9.70 | 9.73 | 9.73 | -0.82% | 131,902,873 |
| Jan 20, 2026 | 9.71 | 9.86 | 9.67 | 9.81 | 9.81 | 1.03% | 123,137,412 |
| Jan 19, 2026 | 9.75 | 9.79 | 9.65 | 9.71 | 9.71 | -0.51% | 122,122,400 |
| Jan 16, 2026 | 10.04 | 10.06 | 9.74 | 9.76 | 9.76 | -2.69% | 206,128,800 |
| Jan 15, 2026 | 10.14 | 10.20 | 10.01 | 10.03 | 10.03 | -0.89% | 102,261,600 |
| Jan 14, 2026 | 10.33 | 10.34 | 10.12 | 10.12 | 10.12 | -4.53% | 151,707,700 |
| Jan 13, 2026 | 10.47 | 10.68 | 10.46 | 10.60 | 10.27 | 0.95% | 150,482,400 |
| Jan 12, 2026 | 10.39 | 10.50 | 10.32 | 10.50 | 10.17 | 0.96% | 131,072,200 |
| Jan 9, 2026 | 10.52 | 10.55 | 10.35 | 10.40 | 10.08 | -1.14% | 139,239,000 |
| Jan 8, 2026 | 10.64 | 10.66 | 10.48 | 10.52 | 10.19 | -1.13% | 98,414,950 |
| Jan 7, 2026 | 10.60 | 10.68 | 10.55 | 10.64 | 10.31 | 0.38% | 124,287,900 |
| Jan 6, 2026 | 10.47 | 10.61 | 10.35 | 10.60 | 10.27 | 1.34% | 133,551,400 |
| Jan 5, 2026 | 10.48 | 10.62 | 10.40 | 10.46 | 10.13 | 0.58% | 127,178,700 |
| Dec 31, 2025 | 10.41 | 10.47 | 10.36 | 10.40 | 10.08 | -0.38% | 81,725,290 |
| Dec 30, 2025 | 10.29 | 10.46 | 10.25 | 10.44 | 10.11 | 1.16% | 123,843,400 |
| Dec 29, 2025 | 10.23 | 10.33 | 10.16 | 10.32 | 10.00 | 0.78% | 121,458,400 |
| Dec 26, 2025 | 10.32 | 10.34 | 10.23 | 10.24 | 9.92 | -0.78% | 95,586,450 |
| Dec 25, 2025 | 10.32 | 10.43 | 10.29 | 10.32 | 10.00 | - | 95,386,320 |
| Dec 24, 2025 | 10.38 | 10.39 | 10.23 | 10.32 | 10.00 | -0.67% | 127,286,600 |
| Dec 23, 2025 | 10.40 | 10.46 | 10.37 | 10.39 | 10.07 | -0.19% | 75,911,820 |
| Dec 22, 2025 | 10.53 | 10.57 | 10.38 | 10.41 | 10.09 | -0.86% | 108,108,800 |
| Dec 19, 2025 | 10.55 | 10.63 | 10.48 | 10.50 | 10.17 | -0.94% | 144,278,900 |
| Dec 18, 2025 | 10.34 | 10.60 | 10.30 | 10.60 | 10.27 | 2.61% | 130,872,800 |
| Dec 17, 2025 | 10.35 | 10.40 | 10.27 | 10.33 | 10.01 | -0.19% | 109,815,500 |
| Dec 16, 2025 | 10.38 | 10.50 | 10.31 | 10.35 | 10.03 | -0.29% | 97,926,510 |
| Dec 15, 2025 | 10.39 | 10.44 | 10.32 | 10.38 | 10.06 | -0.10% | 115,458,300 |
| Dec 12, 2025 | 10.42 | 10.46 | 10.33 | 10.39 | 10.07 | -0.19% | 198,940,700 |
| Dec 11, 2025 | 10.39 | 10.46 | 10.36 | 10.41 | 10.09 | 0.39% | 82,348,590 |
| Dec 10, 2025 | 10.51 | 10.63 | 10.32 | 10.37 | 10.05 | -1.24% | 107,673,400 |
| Dec 9, 2025 | 10.48 | 10.59 | 10.40 | 10.50 | 10.17 | 0.29% | 127,043,100 |
| Dec 8, 2025 | 10.51 | 10.54 | 10.43 | 10.47 | 10.14 | -0.38% | 117,214,600 |
| Dec 5, 2025 | 10.69 | 10.73 | 10.48 | 10.51 | 10.18 | -1.78% | 152,978,300 |
| Dec 4, 2025 | 10.80 | 10.83 | 10.68 | 10.70 | 10.37 | -0.56% | 103,789,200 |
| Dec 3, 2025 | 10.92 | 11.07 | 10.76 | 10.76 | 10.42 | -1.74% | 141,370,700 |
| Dec 2, 2025 | 10.74 | 10.97 | 10.73 | 10.95 | 10.61 | 1.67% | 174,353,000 |
| Dec 1, 2025 | 10.67 | 10.78 | 10.66 | 10.77 | 10.43 | 0.47% | 152,708,900 |
| Nov 28, 2025 | 10.80 | 10.86 | 10.72 | 10.72 | 10.39 | -1.02% | 81,404,030 |