Bank of Nanjing Co., Ltd. (SHA:601009)
China
· Delayed Price · Currency is CNY 11.49
-0.11 (-0.95%)
At close: Dec 5, 2025
Bank of Nanjing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.59 | 11.65 | 11.47 | 11.49 | 11.49 | -0.95% | 42,817,260 |
| Dec 4, 2025 | 11.81 | 11.86 | 11.58 | 11.60 | 11.60 | -1.78% | 33,828,350 |
| Dec 3, 2025 | 12.02 | 12.08 | 11.76 | 11.81 | 11.81 | -1.83% | 34,875,549 |
| Dec 2, 2025 | 11.82 | 12.04 | 11.82 | 12.03 | 12.03 | 1.52% | 49,682,120 |
| Dec 1, 2025 | 11.57 | 11.88 | 11.53 | 11.85 | 11.85 | 2.42% | 64,702,650 |
| Nov 28, 2025 | 11.59 | 11.68 | 11.48 | 11.57 | 11.57 | -0.09% | 33,320,520 |
| Nov 27, 2025 | 11.46 | 11.63 | 11.41 | 11.58 | 11.58 | 0.78% | 29,421,800 |
| Nov 26, 2025 | 11.64 | 11.74 | 11.41 | 11.49 | 11.49 | -1.29% | 51,431,190 |
| Nov 25, 2025 | 11.37 | 11.67 | 11.29 | 11.64 | 11.64 | 2.65% | 45,727,230 |
| Nov 24, 2025 | 11.44 | 11.56 | 11.34 | 11.34 | 11.34 | -0.79% | 48,096,570 |
| Nov 21, 2025 | 11.40 | 11.53 | 11.35 | 11.43 | 11.43 | 0.53% | 55,716,270 |
| Nov 20, 2025 | 11.24 | 11.53 | 11.15 | 11.37 | 11.37 | -1.22% | 51,662,200 |
| Nov 19, 2025 | 11.55 | 11.57 | 11.48 | 11.51 | 11.20 | 0.26% | 37,772,190 |
| Nov 18, 2025 | 11.47 | 11.56 | 11.45 | 11.48 | 11.17 | -0.09% | 38,542,630 |
| Nov 17, 2025 | 11.48 | 11.54 | 11.39 | 11.49 | 11.18 | -0.17% | 59,477,920 |
| Nov 14, 2025 | 11.58 | 11.70 | 11.50 | 11.51 | 11.20 | -0.35% | 59,768,480 |
| Nov 13, 2025 | 11.60 | 11.64 | 11.46 | 11.55 | 11.24 | -0.35% | 41,491,290 |
| Nov 12, 2025 | 11.68 | 11.72 | 11.55 | 11.59 | 11.28 | -0.43% | 54,610,580 |
| Nov 11, 2025 | 11.62 | 11.77 | 11.60 | 11.64 | 11.33 | -0.09% | 52,677,660 |
| Nov 10, 2025 | 11.62 | 11.79 | 11.55 | 11.65 | 11.34 | 0.34% | 94,164,360 |
| Nov 7, 2025 | 11.65 | 11.84 | 11.61 | 11.61 | 11.30 | -0.34% | 43,594,140 |
| Nov 6, 2025 | 11.61 | 11.90 | 11.55 | 11.65 | 11.34 | - | 75,871,160 |
| Nov 5, 2025 | 11.59 | 11.78 | 11.59 | 11.65 | 11.34 | 0.60% | 55,511,550 |
| Nov 4, 2025 | 11.40 | 11.61 | 11.33 | 11.58 | 11.27 | 1.85% | 52,524,560 |
| Nov 3, 2025 | 11.29 | 11.44 | 11.16 | 11.37 | 11.07 | 0.53% | 62,698,080 |
| Oct 31, 2025 | 11.10 | 11.37 | 11.05 | 11.31 | 11.01 | 2.26% | 76,643,310 |
| Oct 30, 2025 | 11.16 | 11.25 | 11.06 | 11.06 | 10.77 | -0.72% | 70,285,720 |
| Oct 29, 2025 | 11.34 | 11.34 | 11.06 | 11.14 | 10.84 | -1.85% | 74,146,330 |
| Oct 28, 2025 | 11.34 | 11.38 | 11.24 | 11.35 | 11.05 | - | 69,762,380 |
| Oct 27, 2025 | 11.38 | 11.40 | 11.25 | 11.35 | 11.05 | -0.26% | 44,687,670 |
| Oct 24, 2025 | 11.48 | 11.50 | 11.32 | 11.38 | 11.08 | -1.13% | 48,049,210 |
| Oct 23, 2025 | 11.49 | 11.69 | 11.44 | 11.51 | 11.20 | 0.26% | 38,941,790 |
| Oct 22, 2025 | 11.43 | 11.61 | 11.40 | 11.48 | 11.17 | 0.53% | 48,488,030 |
| Oct 21, 2025 | 11.57 | 11.62 | 11.41 | 11.42 | 11.12 | -0.95% | 53,328,830 |
| Oct 20, 2025 | 11.65 | 11.65 | 11.37 | 11.53 | 11.22 | -1.28% | 40,308,510 |
| Oct 17, 2025 | 11.65 | 11.80 | 11.64 | 11.68 | 11.37 | 0.17% | 41,577,480 |
| Oct 16, 2025 | 11.61 | 11.78 | 11.60 | 11.66 | 11.35 | - | 68,272,140 |
| Oct 15, 2025 | 11.52 | 11.66 | 11.45 | 11.66 | 11.35 | 1.04% | 64,406,430 |
| Oct 14, 2025 | 11.23 | 11.59 | 11.16 | 11.54 | 11.23 | 2.85% | 87,740,570 |
| Oct 13, 2025 | 10.81 | 11.36 | 10.79 | 11.22 | 10.92 | 3.79% | 94,599,200 |
| Oct 10, 2025 | 10.82 | 10.95 | 10.76 | 10.81 | 10.52 | -0.28% | 74,859,650 |
| Oct 9, 2025 | 10.88 | 10.90 | 10.70 | 10.84 | 10.55 | -0.82% | 67,185,010 |
| Sep 30, 2025 | 11.12 | 11.15 | 10.87 | 10.93 | 10.64 | -1.53% | 62,645,710 |
| Sep 29, 2025 | 11.23 | 11.47 | 11.09 | 11.10 | 10.80 | -1.42% | 112,318,400 |
| Sep 26, 2025 | 11.00 | 11.28 | 10.82 | 11.26 | 10.96 | 2.36% | 81,215,350 |
| Sep 25, 2025 | 11.01 | 11.04 | 10.88 | 11.00 | 10.71 | -0.09% | 48,405,140 |
| Sep 24, 2025 | 10.88 | 11.07 | 10.87 | 11.01 | 10.72 | 0.46% | 73,334,130 |
| Sep 23, 2025 | 10.47 | 11.03 | 10.43 | 10.96 | 10.67 | 4.78% | 179,557,200 |
| Sep 22, 2025 | 10.48 | 10.60 | 10.40 | 10.46 | 10.18 | -0.19% | 43,006,790 |
| Sep 19, 2025 | 10.48 | 10.50 | 10.34 | 10.48 | 10.20 | - | 44,152,650 |
| Sep 18, 2025 | 10.65 | 10.74 | 10.45 | 10.48 | 10.20 | -1.96% | 53,400,740 |
| Sep 17, 2025 | 10.82 | 10.88 | 10.66 | 10.69 | 10.41 | -1.20% | 49,460,290 |
| Sep 16, 2025 | 11.00 | 11.05 | 10.80 | 10.82 | 10.53 | -1.99% | 72,239,440 |
| Sep 15, 2025 | 11.05 | 11.17 | 10.91 | 11.04 | 10.75 | - | 89,859,950 |
| Sep 12, 2025 | 11.28 | 11.29 | 11.04 | 11.04 | 10.75 | -2.04% | 101,978,400 |
| Sep 11, 2025 | 11.23 | 11.29 | 11.15 | 11.27 | 10.97 | 0.09% | 42,210,740 |
| Sep 10, 2025 | 11.14 | 11.33 | 11.10 | 11.26 | 10.96 | 0.90% | 42,968,270 |
| Sep 9, 2025 | 11.01 | 11.18 | 11.01 | 11.16 | 10.86 | 1.00% | 39,996,950 |
| Sep 8, 2025 | 11.10 | 11.20 | 10.98 | 11.05 | 10.76 | -0.45% | 92,653,700 |
| Sep 5, 2025 | 11.13 | 11.17 | 11.00 | 11.10 | 10.80 | -0.45% | 43,885,240 |
| Sep 4, 2025 | 11.02 | 11.15 | 10.84 | 11.15 | 10.85 | 0.72% | 54,532,350 |
| Sep 3, 2025 | 11.06 | 11.07 | 10.93 | 11.07 | 10.78 | -0.09% | 47,488,410 |
| Sep 2, 2025 | 10.90 | 11.08 | 10.86 | 11.08 | 10.79 | 1.74% | 55,864,950 |
| Sep 1, 2025 | 11.14 | 11.15 | 10.88 | 10.89 | 10.60 | -2.07% | 76,897,240 |
| Aug 29, 2025 | 11.30 | 11.47 | 11.11 | 11.12 | 10.82 | -1.42% | 88,074,740 |
| Aug 28, 2025 | 11.09 | 11.37 | 11.01 | 11.28 | 10.98 | 1.99% | 65,384,370 |
| Aug 27, 2025 | 11.22 | 11.28 | 11.01 | 11.06 | 10.77 | -1.34% | 71,898,350 |
| Aug 26, 2025 | 11.37 | 11.38 | 11.18 | 11.21 | 10.91 | -1.41% | 50,168,240 |
| Aug 25, 2025 | 11.33 | 11.40 | 11.30 | 11.37 | 11.07 | 0.35% | 40,810,460 |
| Aug 22, 2025 | 11.38 | 11.41 | 11.24 | 11.33 | 11.03 | -0.44% | 52,196,840 |
| Aug 21, 2025 | 11.38 | 11.48 | 11.31 | 11.38 | 11.08 | -0.09% | 42,688,690 |
| Aug 20, 2025 | 11.38 | 11.56 | 11.35 | 11.39 | 11.09 | 0.09% | 50,340,150 |
| Aug 19, 2025 | 11.50 | 11.54 | 11.31 | 11.38 | 11.08 | -1.04% | 45,749,660 |
| Aug 18, 2025 | 11.61 | 11.67 | 11.44 | 11.50 | 11.19 | -1.29% | 72,329,290 |
| Aug 15, 2025 | 11.75 | 11.75 | 11.47 | 11.65 | 11.34 | -0.85% | 63,990,700 |
| Aug 14, 2025 | 11.70 | 11.84 | 11.65 | 11.75 | 11.44 | 0.09% | 43,498,220 |
| Aug 13, 2025 | 11.99 | 12.00 | 11.72 | 11.74 | 11.43 | -2.33% | 72,570,800 |
| Aug 12, 2025 | 11.99 | 12.07 | 11.90 | 12.02 | 11.70 | 0.17% | 41,410,160 |
| Aug 11, 2025 | 12.17 | 12.18 | 11.83 | 12.00 | 11.68 | -1.23% | 47,700,670 |
| Aug 8, 2025 | 12.14 | 12.20 | 12.06 | 12.15 | 11.83 | 0.08% | 31,740,020 |
| Aug 7, 2025 | 12.03 | 12.14 | 11.90 | 12.14 | 11.82 | 1.34% | 35,985,880 |
| Aug 6, 2025 | 12.02 | 12.13 | 11.92 | 11.98 | 11.66 | 0.17% | 38,732,750 |
| Aug 5, 2025 | 11.78 | 12.04 | 11.73 | 11.96 | 11.64 | 1.87% | 56,352,010 |
| Aug 4, 2025 | 11.61 | 11.81 | 11.60 | 11.74 | 11.43 | 0.51% | 43,064,140 |
| Aug 1, 2025 | 11.47 | 11.70 | 11.40 | 11.68 | 11.37 | 1.74% | 53,438,770 |
| Jul 31, 2025 | 11.75 | 11.80 | 11.47 | 11.48 | 11.17 | -2.21% | 65,464,290 |
| Jul 30, 2025 | 11.65 | 11.86 | 11.61 | 11.74 | 11.43 | 1.03% | 39,603,110 |
| Jul 29, 2025 | 11.73 | 11.79 | 11.60 | 11.62 | 11.31 | -1.02% | 41,468,390 |
| Jul 28, 2025 | 11.64 | 11.83 | 11.56 | 11.74 | 11.43 | 1.03% | 51,554,530 |
| Jul 25, 2025 | 11.68 | 11.78 | 11.58 | 11.62 | 11.31 | -0.43% | 63,781,320 |
| Jul 24, 2025 | 11.78 | 11.83 | 11.63 | 11.67 | 11.36 | -0.77% | 82,347,770 |
| Jul 23, 2025 | 11.70 | 11.93 | 11.66 | 11.76 | 11.45 | - | 83,946,390 |
| Jul 22, 2025 | 11.67 | 11.80 | 11.45 | 11.76 | 11.45 | 0.86% | 77,691,500 |
| Jul 21, 2025 | 11.84 | 11.85 | 11.58 | 11.66 | 11.35 | -1.35% | 39,129,270 |
| Jul 18, 2025 | 11.70 | 11.85 | 11.68 | 11.82 | 11.51 | 1.55% | 50,785,640 |
| Jul 17, 2025 | 11.50 | 11.69 | 11.50 | 11.64 | 11.33 | 1.22% | 48,645,950 |
| Jul 16, 2025 | 11.58 | 11.60 | 11.39 | 11.50 | 11.19 | -0.69% | 41,799,550 |
| Jul 15, 2025 | 11.68 | 11.79 | 11.53 | 11.58 | 11.27 | -0.52% | 56,549,030 |
| Jul 14, 2025 | 11.55 | 11.78 | 11.55 | 11.64 | 11.33 | 0.69% | 68,644,170 |
| Jul 11, 2025 | 11.83 | 11.88 | 11.56 | 11.56 | 11.25 | -2.28% | 96,775,550 |