Jiangsu Changshu Rural Commercial Bank Co., Ltd. (SHA:601128)
China
· Delayed Price · Currency is CNY 7.14
-0.08 (-1.11%)
At close: Mar 9, 2026
SHA:601128 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.20 | 7.23 | 7.12 | 7.14 | 7.14 | -1.11% | 37,175,816 |
| Mar 6, 2026 | 7.18 | 7.24 | 7.16 | 7.22 | 7.22 | 0.14% | 37,578,630 |
| Mar 5, 2026 | 7.10 | 7.24 | 7.08 | 7.21 | 7.21 | 1.84% | 60,458,650 |
| Mar 4, 2026 | 7.13 | 7.15 | 7.02 | 7.08 | 7.08 | -1.26% | 56,471,940 |
| Mar 3, 2026 | 7.21 | 7.27 | 7.15 | 7.17 | 7.17 | -0.83% | 47,275,990 |
| Mar 2, 2026 | 7.18 | 7.28 | 7.14 | 7.23 | 7.23 | 0.56% | 47,673,520 |
| Feb 27, 2026 | 7.13 | 7.24 | 7.12 | 7.19 | 7.19 | 0.98% | 49,452,018 |
| Feb 26, 2026 | 7.12 | 7.17 | 7.08 | 7.12 | 7.12 | - | 35,369,860 |
| Feb 25, 2026 | 7.16 | 7.20 | 7.08 | 7.12 | 7.12 | -0.70% | 65,549,100 |
| Feb 24, 2026 | 7.18 | 7.21 | 7.15 | 7.17 | 7.17 | 0.14% | 28,282,310 |
| Feb 13, 2026 | 7.22 | 7.25 | 7.16 | 7.16 | 7.16 | -0.69% | 32,986,014 |
| Feb 12, 2026 | 7.35 | 7.35 | 7.18 | 7.21 | 7.21 | -1.90% | 51,776,420 |
| Feb 11, 2026 | 7.36 | 7.38 | 7.29 | 7.35 | 7.35 | -0.14% | 36,036,920 |
| Feb 10, 2026 | 7.35 | 7.40 | 7.30 | 7.36 | 7.36 | - | 27,382,620 |
| Feb 9, 2026 | 7.34 | 7.40 | 7.31 | 7.36 | 7.36 | 0.27% | 30,696,630 |
| Feb 6, 2026 | 7.37 | 7.41 | 7.28 | 7.34 | 7.34 | -0.68% | 47,707,540 |
| Feb 5, 2026 | 7.28 | 7.41 | 7.26 | 7.39 | 7.39 | 1.79% | 54,985,190 |
| Feb 4, 2026 | 7.10 | 7.28 | 7.10 | 7.26 | 7.26 | 1.97% | 44,028,951 |
| Feb 3, 2026 | 7.22 | 7.26 | 7.09 | 7.12 | 7.12 | -1.39% | 65,779,060 |
| Feb 2, 2026 | 7.30 | 7.39 | 7.20 | 7.22 | 7.22 | -1.10% | 46,595,860 |
| Jan 30, 2026 | 7.40 | 7.45 | 7.27 | 7.30 | 7.30 | -1.35% | 39,472,930 |
| Jan 29, 2026 | 7.30 | 7.45 | 7.28 | 7.40 | 7.40 | 0.82% | 57,135,170 |
| Jan 28, 2026 | 7.18 | 7.39 | 7.17 | 7.34 | 7.34 | 2.23% | 73,386,200 |
| Jan 27, 2026 | 7.19 | 7.25 | 7.14 | 7.18 | 7.18 | -0.14% | 48,844,340 |
| Jan 26, 2026 | 7.19 | 7.23 | 7.14 | 7.19 | 7.19 | 0.14% | 36,568,947 |
| Jan 23, 2026 | 7.28 | 7.28 | 7.16 | 7.18 | 7.18 | -1.51% | 48,697,030 |
| Jan 22, 2026 | 7.15 | 7.29 | 7.12 | 7.29 | 7.29 | 1.96% | 63,157,130 |
| Jan 21, 2026 | 7.23 | 7.25 | 7.10 | 7.15 | 7.15 | -1.38% | 47,650,460 |
| Jan 20, 2026 | 7.07 | 7.25 | 7.06 | 7.25 | 7.25 | 2.40% | 105,720,000 |
| Jan 19, 2026 | 6.97 | 7.10 | 6.95 | 7.08 | 7.08 | 1.58% | 82,110,740 |
| Jan 16, 2026 | 6.97 | 6.99 | 6.93 | 6.97 | 6.97 | 0.29% | 31,923,050 |
| Jan 15, 2026 | 6.96 | 6.98 | 6.95 | 6.95 | 6.95 | -0.14% | 24,958,240 |
| Jan 14, 2026 | 7.01 | 7.02 | 6.96 | 6.96 | 6.96 | -0.71% | 56,941,100 |
| Jan 13, 2026 | 7.01 | 7.05 | 6.99 | 7.01 | 7.01 | -0.14% | 40,491,030 |
| Jan 12, 2026 | 7.01 | 7.03 | 6.98 | 7.02 | 7.02 | -0.14% | 37,546,200 |
| Jan 9, 2026 | 7.00 | 7.03 | 6.97 | 7.03 | 7.03 | 0.43% | 39,850,100 |
| Jan 8, 2026 | 7.05 | 7.06 | 7.00 | 7.00 | 7.00 | -0.71% | 31,867,400 |
| Jan 7, 2026 | 7.09 | 7.10 | 7.04 | 7.05 | 7.05 | -0.70% | 38,031,560 |
| Jan 6, 2026 | 7.04 | 7.10 | 7.03 | 7.10 | 7.10 | 0.71% | 34,525,130 |
| Jan 5, 2026 | 7.04 | 7.06 | 7.01 | 7.05 | 7.05 | 0.14% | 36,611,280 |
| Dec 31, 2025 | 7.04 | 7.06 | 7.03 | 7.04 | 7.04 | -0.14% | 23,851,410 |
| Dec 30, 2025 | 7.06 | 7.07 | 7.03 | 7.05 | 7.05 | -0.14% | 19,833,000 |
| Dec 29, 2025 | 7.05 | 7.07 | 7.02 | 7.06 | 7.06 | - | 29,568,490 |
| Dec 26, 2025 | 7.08 | 7.09 | 7.04 | 7.06 | 7.06 | -0.28% | 25,739,620 |
| Dec 25, 2025 | 7.07 | 7.10 | 7.06 | 7.08 | 7.08 | 0.14% | 28,194,680 |
| Dec 24, 2025 | 7.14 | 7.14 | 7.05 | 7.07 | 7.07 | -0.84% | 36,322,319 |
| Dec 23, 2025 | 7.16 | 7.25 | 7.12 | 7.13 | 7.13 | -0.42% | 25,731,960 |
| Dec 22, 2025 | 7.22 | 7.24 | 7.16 | 7.16 | 7.16 | -1.10% | 25,990,560 |
| Dec 19, 2025 | 7.23 | 7.27 | 7.18 | 7.24 | 7.24 | 0.14% | 28,785,360 |
| Dec 18, 2025 | 7.10 | 7.26 | 7.08 | 7.23 | 7.23 | 1.69% | 54,480,300 |
| Dec 17, 2025 | 7.09 | 7.14 | 7.03 | 7.11 | 7.11 | - | 34,084,718 |
| Dec 16, 2025 | 7.04 | 7.11 | 7.02 | 7.11 | 7.11 | 0.99% | 39,311,178 |
| Dec 15, 2025 | 7.00 | 7.06 | 6.99 | 7.04 | 7.04 | 0.14% | 33,554,190 |
| Dec 12, 2025 | 7.10 | 7.11 | 6.99 | 7.03 | 7.03 | -0.99% | 43,133,340 |
| Dec 11, 2025 | 7.05 | 7.11 | 7.01 | 7.10 | 7.10 | 0.85% | 43,608,660 |
| Dec 10, 2025 | 7.12 | 7.15 | 6.99 | 7.04 | 7.04 | -1.26% | 58,160,440 |
| Dec 9, 2025 | 7.13 | 7.18 | 7.10 | 7.13 | 7.13 | - | 35,544,850 |
| Dec 8, 2025 | 7.11 | 7.16 | 7.07 | 7.13 | 7.13 | 0.28% | 36,977,980 |
| Dec 5, 2025 | 7.26 | 7.27 | 7.09 | 7.11 | 7.11 | -1.93% | 58,839,993 |
| Dec 4, 2025 | 7.30 | 7.33 | 7.23 | 7.25 | 7.25 | -0.68% | 32,064,300 |
| Dec 3, 2025 | 7.25 | 7.33 | 7.24 | 7.30 | 7.30 | 0.55% | 43,871,720 |
| Dec 2, 2025 | 7.25 | 7.29 | 7.21 | 7.26 | 7.26 | 0.28% | 25,630,660 |
| Dec 1, 2025 | 7.13 | 7.27 | 7.13 | 7.24 | 7.24 | 1.54% | 45,665,199 |
| Nov 28, 2025 | 7.16 | 7.17 | 7.12 | 7.13 | 7.13 | -0.42% | 23,965,540 |
| Nov 27, 2025 | 7.14 | 7.19 | 7.10 | 7.16 | 7.16 | 0.28% | 21,565,880 |
| Nov 26, 2025 | 7.17 | 7.20 | 7.13 | 7.14 | 7.14 | - | 27,360,790 |
| Nov 25, 2025 | 7.06 | 7.18 | 7.04 | 7.14 | 7.14 | 1.28% | 33,323,530 |
| Nov 24, 2025 | 7.01 | 7.09 | 6.96 | 7.05 | 7.05 | 0.57% | 36,198,540 |
| Nov 21, 2025 | 7.13 | 7.17 | 7.00 | 7.01 | 7.01 | -1.68% | 43,302,580 |
| Nov 20, 2025 | 7.10 | 7.21 | 7.07 | 7.13 | 7.13 | 0.42% | 34,775,790 |
| Nov 19, 2025 | 7.08 | 7.15 | 7.07 | 7.10 | 7.10 | 0.28% | 20,617,110 |
| Nov 18, 2025 | 7.12 | 7.15 | 7.06 | 7.08 | 7.08 | -0.56% | 31,184,360 |
| Nov 17, 2025 | 7.21 | 7.23 | 7.11 | 7.12 | 7.12 | -1.52% | 39,668,750 |
| Nov 14, 2025 | 7.23 | 7.30 | 7.21 | 7.23 | 7.23 | - | 34,854,500 |
| Nov 13, 2025 | 7.26 | 7.28 | 7.16 | 7.23 | 7.23 | -0.28% | 31,697,730 |
| Nov 12, 2025 | 7.25 | 7.32 | 7.24 | 7.25 | 7.25 | - | 33,072,000 |
| Nov 11, 2025 | 7.23 | 7.26 | 7.21 | 7.25 | 7.25 | - | 22,447,830 |
| Nov 10, 2025 | 7.17 | 7.27 | 7.14 | 7.25 | 7.25 | 0.97% | 29,087,540 |
| Nov 7, 2025 | 7.24 | 7.30 | 7.18 | 7.18 | 7.18 | -0.83% | 33,022,690 |
| Nov 6, 2025 | 7.17 | 7.25 | 7.15 | 7.24 | 7.24 | 0.70% | 38,416,710 |
| Nov 5, 2025 | 7.23 | 7.27 | 7.16 | 7.19 | 7.19 | -0.55% | 44,231,770 |
| Nov 4, 2025 | 7.11 | 7.28 | 7.08 | 7.23 | 7.23 | 1.83% | 91,785,330 |
| Nov 3, 2025 | 7.05 | 7.12 | 7.00 | 7.10 | 7.10 | 0.71% | 64,448,620 |
| Oct 31, 2025 | 7.05 | 7.09 | 6.93 | 7.05 | 7.05 | 0.14% | 79,029,140 |
| Oct 30, 2025 | 6.97 | 7.24 | 6.97 | 7.04 | 7.04 | 1.73% | 112,354,400 |
| Oct 29, 2025 | 7.00 | 7.01 | 6.88 | 6.92 | 6.92 | -1.14% | 43,371,770 |
| Oct 28, 2025 | 7.04 | 7.08 | 6.95 | 7.00 | 7.00 | -0.57% | 38,289,510 |
| Oct 27, 2025 | 7.08 | 7.09 | 7.01 | 7.04 | 7.04 | -0.71% | 40,595,260 |
| Oct 24, 2025 | 7.18 | 7.20 | 7.08 | 7.09 | 7.09 | -1.53% | 33,922,180 |
| Oct 23, 2025 | 7.16 | 7.22 | 7.12 | 7.20 | 7.20 | 0.56% | 34,184,450 |
| Oct 22, 2025 | 7.08 | 7.16 | 7.07 | 7.16 | 7.16 | 1.13% | 34,735,060 |
| Oct 21, 2025 | 7.09 | 7.12 | 7.04 | 7.08 | 7.08 | -0.42% | 39,524,200 |
| Oct 20, 2025 | 7.12 | 7.13 | 6.98 | 7.11 | 7.11 | -0.28% | 41,731,600 |
| Oct 17, 2025 | 7.11 | 7.20 | 7.08 | 7.13 | 7.13 | 0.14% | 41,764,490 |
| Oct 16, 2025 | 7.05 | 7.13 | 7.02 | 7.12 | 7.12 | 0.99% | 37,359,160 |
| Oct 15, 2025 | 7.06 | 7.08 | 6.96 | 7.05 | 7.05 | -0.28% | 49,174,060 |
| Oct 14, 2025 | 6.89 | 7.07 | 6.85 | 7.07 | 7.07 | 2.46% | 53,239,830 |
| Oct 13, 2025 | 6.83 | 6.96 | 6.79 | 6.90 | 6.90 | 0.58% | 44,816,100 |
| Oct 10, 2025 | 6.79 | 6.89 | 6.78 | 6.86 | 6.86 | 1.03% | 38,828,880 |
| Oct 9, 2025 | 6.83 | 6.86 | 6.77 | 6.79 | 6.79 | -0.73% | 46,540,670 |