Bank of Nanjing Co., Ltd. (SHA:601009)
China
· Delayed Price · Currency is CNY 11.22
-0.06 (-0.53%)
At close: Mar 6, 2026
Bank of Nanjing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.27 | 11.32 | 11.18 | 11.22 | 11.22 | -0.53% | 32,831,670 |
| Mar 5, 2026 | 11.32 | 11.36 | 11.21 | 11.28 | 11.28 | -0.62% | 30,217,620 |
| Mar 4, 2026 | 11.30 | 11.40 | 11.17 | 11.35 | 11.35 | -0.18% | 54,408,040 |
| Mar 3, 2026 | 11.28 | 11.56 | 11.16 | 11.37 | 11.37 | 0.44% | 69,469,020 |
| Mar 2, 2026 | 11.21 | 11.37 | 11.14 | 11.32 | 11.32 | 0.62% | 49,332,020 |
| Feb 27, 2026 | 11.20 | 11.32 | 11.17 | 11.25 | 11.25 | 0.45% | 38,849,290 |
| Feb 26, 2026 | 11.05 | 11.24 | 11.02 | 11.20 | 11.20 | 1.08% | 45,492,356 |
| Feb 25, 2026 | 11.20 | 11.25 | 10.98 | 11.08 | 11.08 | -1.25% | 64,649,874 |
| Feb 24, 2026 | 11.32 | 11.37 | 11.21 | 11.22 | 11.22 | -0.80% | 52,122,911 |
| Feb 13, 2026 | 11.33 | 11.42 | 11.28 | 11.31 | 11.31 | -0.18% | 33,672,680 |
| Feb 12, 2026 | 11.44 | 11.51 | 11.26 | 11.33 | 11.33 | -0.96% | 69,464,080 |
| Feb 11, 2026 | 11.40 | 11.50 | 11.30 | 11.44 | 11.44 | 0.97% | 51,872,590 |
| Feb 10, 2026 | 11.26 | 11.38 | 11.24 | 11.33 | 11.33 | 0.62% | 46,274,300 |
| Feb 9, 2026 | 11.10 | 11.29 | 11.05 | 11.26 | 11.26 | 0.99% | 52,474,990 |
| Feb 6, 2026 | 11.17 | 11.29 | 11.08 | 11.15 | 11.15 | -0.27% | 56,226,670 |
| Feb 5, 2026 | 10.82 | 11.25 | 10.82 | 11.18 | 11.18 | 3.71% | 119,418,900 |
| Feb 4, 2026 | 10.58 | 10.87 | 10.56 | 10.78 | 10.78 | 1.89% | 77,325,630 |
| Feb 3, 2026 | 10.66 | 10.66 | 10.47 | 10.58 | 10.58 | -0.38% | 60,727,580 |
| Feb 2, 2026 | 10.54 | 10.78 | 10.51 | 10.62 | 10.62 | 0.85% | 84,436,830 |
| Jan 30, 2026 | 10.58 | 10.71 | 10.51 | 10.53 | 10.53 | -0.57% | 55,977,190 |
| Jan 29, 2026 | 10.38 | 10.61 | 10.37 | 10.59 | 10.59 | 2.02% | 77,223,776 |
| Jan 28, 2026 | 10.41 | 10.55 | 10.35 | 10.38 | 10.38 | -0.29% | 67,855,528 |
| Jan 27, 2026 | 10.45 | 10.59 | 10.40 | 10.41 | 10.41 | -0.38% | 70,946,260 |
| Jan 26, 2026 | 10.34 | 10.54 | 10.30 | 10.45 | 10.45 | 0.97% | 91,838,220 |
| Jan 23, 2026 | 10.52 | 10.59 | 10.30 | 10.35 | 10.35 | -0.67% | 86,500,000 |
| Jan 22, 2026 | 10.43 | 10.49 | 10.29 | 10.42 | 10.42 | -0.10% | 71,341,370 |
| Jan 21, 2026 | 10.56 | 10.66 | 10.40 | 10.43 | 10.43 | -1.23% | 63,691,910 |
| Jan 20, 2026 | 10.42 | 10.60 | 10.33 | 10.56 | 10.56 | 1.34% | 79,620,278 |
| Jan 19, 2026 | 10.45 | 10.47 | 10.32 | 10.42 | 10.42 | -0.29% | 51,320,500 |
| Jan 16, 2026 | 10.63 | 10.64 | 10.41 | 10.45 | 10.45 | -1.51% | 81,491,510 |
| Jan 15, 2026 | 10.70 | 10.70 | 10.59 | 10.61 | 10.61 | -0.75% | 51,200,520 |
| Jan 14, 2026 | 10.88 | 10.91 | 10.66 | 10.69 | 10.69 | -1.75% | 85,931,950 |
| Jan 13, 2026 | 10.76 | 11.03 | 10.76 | 10.88 | 10.88 | 1.21% | 119,283,618 |
| Jan 12, 2026 | 10.76 | 10.84 | 10.72 | 10.75 | 10.75 | -0.74% | 97,319,880 |
| Jan 9, 2026 | 10.94 | 10.97 | 10.74 | 10.83 | 10.83 | -1.10% | 96,752,617 |
| Jan 8, 2026 | 11.15 | 11.32 | 10.88 | 10.95 | 10.95 | -1.44% | 121,702,500 |
| Jan 7, 2026 | 11.29 | 11.40 | 11.07 | 11.11 | 11.11 | -1.77% | 163,253,000 |
| Jan 6, 2026 | 11.30 | 11.33 | 11.17 | 11.31 | 11.31 | -0.09% | 50,356,910 |
| Jan 5, 2026 | 11.45 | 11.51 | 11.23 | 11.32 | 11.32 | -0.96% | 61,985,960 |
| Dec 31, 2025 | 11.51 | 11.55 | 11.41 | 11.43 | 11.43 | -0.78% | 23,560,360 |
| Dec 30, 2025 | 11.54 | 11.60 | 11.46 | 11.52 | 11.52 | -0.60% | 29,573,830 |
| Dec 29, 2025 | 11.23 | 11.62 | 11.19 | 11.59 | 11.59 | 3.30% | 78,647,370 |
| Dec 26, 2025 | 11.32 | 11.39 | 11.18 | 11.22 | 11.22 | -0.88% | 42,187,000 |
| Dec 25, 2025 | 11.30 | 11.44 | 11.30 | 11.32 | 11.32 | 0.09% | 23,451,970 |
| Dec 24, 2025 | 11.35 | 11.40 | 11.26 | 11.31 | 11.31 | -0.44% | 24,023,450 |
| Dec 23, 2025 | 11.26 | 11.44 | 11.25 | 11.36 | 11.36 | 0.89% | 33,349,420 |
| Dec 22, 2025 | 11.43 | 11.44 | 11.24 | 11.26 | 11.26 | -1.31% | 42,677,038 |
| Dec 19, 2025 | 11.54 | 11.58 | 11.40 | 11.41 | 11.41 | -1.47% | 40,973,290 |
| Dec 18, 2025 | 11.39 | 11.62 | 11.30 | 11.58 | 11.58 | 2.03% | 35,109,249 |
| Dec 17, 2025 | 11.29 | 11.44 | 11.26 | 11.35 | 11.35 | 0.27% | 34,571,650 |
| Dec 16, 2025 | 11.31 | 11.38 | 11.24 | 11.32 | 11.32 | 0.09% | 31,909,210 |
| Dec 15, 2025 | 11.31 | 11.44 | 11.21 | 11.31 | 11.31 | -0.44% | 48,904,120 |
| Dec 12, 2025 | 11.36 | 11.41 | 11.23 | 11.36 | 11.36 | 0.26% | 103,657,000 |
| Dec 11, 2025 | 11.38 | 11.44 | 11.28 | 11.33 | 11.33 | -0.70% | 52,388,930 |
| Dec 10, 2025 | 11.35 | 11.42 | 11.17 | 11.41 | 11.41 | 0.71% | 47,918,970 |
| Dec 9, 2025 | 11.40 | 11.48 | 11.30 | 11.33 | 11.33 | -0.61% | 34,374,000 |
| Dec 8, 2025 | 11.50 | 11.52 | 11.35 | 11.40 | 11.40 | -0.78% | 39,892,485 |
| 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 |