Bank of Nanjing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	11.63	11.71	11.59	11.68	11.68	0.26%	33,789,426
Apr 27, 2026	11.71	11.93	11.62	11.65	11.65	-0.77%	42,673,290
Apr 24, 2026	11.79	11.85	11.71	11.74	11.74	-0.42%	40,456,876
Apr 23, 2026	11.55	11.95	11.51	11.79	11.79	2.43%	80,623,607
Apr 22, 2026	11.53	11.58	11.45	11.51	11.51	-0.17%	35,091,959
Apr 21, 2026	11.28	11.58	11.26	11.53	11.53	2.13%	54,424,420
Apr 20, 2026	11.10	11.29	11.08	11.29	11.29	1.62%	43,683,069
Apr 17, 2026	11.13	11.15	11.06	11.11	11.11	-	22,620,793
Apr 16, 2026	11.17	11.27	11.09	11.11	11.11	-0.71%	33,686,260
Apr 15, 2026	10.99	11.19	10.97	11.19	11.19	1.91%	47,204,310
Apr 14, 2026	10.89	11.00	10.88	10.98	10.98	0.73%	33,570,520
Apr 13, 2026	10.89	10.92	10.81	10.90	10.90	-0.09%	28,898,466
Apr 10, 2026	11.04	11.10	10.91	10.91	10.91	-1.00%	40,706,140
Apr 9, 2026	11.13	11.16	10.97	11.02	11.02	-1.25%	34,253,550
Apr 8, 2026	11.13	11.19	11.01	11.16	11.16	0.36%	58,444,761
Apr 7, 2026	11.17	11.26	11.08	11.12	11.12	-0.27%	32,813,700
Apr 3, 2026	11.30	11.30	11.11	11.15	11.15	-1.24%	28,184,900
Apr 2, 2026	11.33	11.40	11.25	11.29	11.29	-0.44%	33,688,560
Apr 1, 2026	11.38	11.49	11.27	11.34	11.34	-0.44%	43,486,633
Mar 31, 2026	11.28	11.49	11.18	11.39	11.39	0.80%	66,579,370
Mar 30, 2026	11.15	11.34	11.13	11.30	11.30	0.89%	40,593,090
Mar 27, 2026	11.20	11.26	11.10	11.20	11.20	-0.44%	49,705,720
Mar 26, 2026	11.14	11.30	11.12	11.25	11.25	0.72%	37,198,340
Mar 25, 2026	11.15	11.21	10.99	11.17	11.17	0.18%	42,477,808
Mar 24, 2026	10.93	11.24	10.93	11.15	11.15	2.58%	53,542,260
Mar 23, 2026	11.30	11.32	10.84	10.87	10.87	-4.40%	65,467,370
Mar 20, 2026	11.44	11.50	11.31	11.37	11.37	-0.87%	33,566,900
Mar 19, 2026	11.47	11.59	11.42	11.47	11.47	-0.43%	38,039,240
Mar 18, 2026	11.53	11.57	11.43	11.52	11.52	-0.09%	43,919,010
Mar 17, 2026	11.30	11.55	11.29	11.53	11.53	1.77%	63,086,070
Mar 16, 2026	11.18	11.43	11.15	11.33	11.33	1.34%	45,686,830
Mar 13, 2026	11.17	11.33	11.12	11.18	11.18	0.09%	39,359,660
Mar 12, 2026	11.08	11.29	11.07	11.17	11.17	0.63%	41,486,690
Mar 11, 2026	11.04	11.15	10.88	11.10	11.10	0.54%	52,669,300
Mar 10, 2026	11.08	11.09	10.99	11.04	11.04	-0.36%	26,481,259
Mar 9, 2026	11.20	11.22	11.04	11.08	11.08	-1.25%	45,487,902
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