Jiangsu Changshu Rural Commercial Bank Co., Ltd. (SHA:601128)
China
· Delayed Price · Currency is CNY 7.36
+0.03 (0.41%)
Apr 29, 2026, 2:35 PM CST
SHA:601128 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.37 | 7.38 | 7.29 | 7.33 | 7.33 | -0.27% | 40,715,517 |
| Apr 27, 2026 | 7.41 | 7.49 | 7.33 | 7.35 | 7.35 | -0.81% | 57,416,082 |
| Apr 24, 2026 | 7.40 | 7.54 | 7.38 | 7.41 | 7.41 | 0.68% | 81,684,557 |
| Apr 23, 2026 | 7.33 | 7.39 | 7.31 | 7.36 | 7.36 | 0.41% | 41,323,229 |
| Apr 22, 2026 | 7.30 | 7.37 | 7.28 | 7.33 | 7.33 | 0.55% | 42,842,041 |
| Apr 21, 2026 | 7.26 | 7.31 | 7.24 | 7.29 | 7.29 | 0.41% | 35,118,450 |
| Apr 20, 2026 | 7.23 | 7.27 | 7.19 | 7.26 | 7.26 | 0.69% | 37,547,205 |
| Apr 17, 2026 | 7.17 | 7.25 | 7.14 | 7.21 | 7.21 | 0.84% | 44,634,400 |
| Apr 16, 2026 | 7.13 | 7.20 | 7.12 | 7.15 | 7.15 | 0.28% | 38,904,879 |
| Apr 15, 2026 | 7.08 | 7.15 | 7.08 | 7.13 | 7.13 | 0.71% | 35,209,474 |
| Apr 14, 2026 | 7.01 | 7.12 | 7.01 | 7.08 | 7.08 | 1.00% | 37,320,443 |
| Apr 13, 2026 | 7.02 | 7.04 | 6.99 | 7.01 | 7.01 | -0.28% | 22,342,090 |
| Apr 10, 2026 | 7.02 | 7.05 | 7.02 | 7.03 | 7.03 | 0.14% | 18,631,110 |
| Apr 9, 2026 | 7.03 | 7.11 | 7.01 | 7.02 | 7.02 | -0.71% | 25,942,830 |
| Apr 8, 2026 | 7.02 | 7.08 | 6.98 | 7.07 | 7.07 | 1.29% | 38,304,580 |
| Apr 7, 2026 | 7.04 | 7.06 | 6.98 | 6.98 | 6.98 | -0.85% | 27,296,710 |
| Apr 3, 2026 | 7.11 | 7.11 | 7.01 | 7.04 | 7.04 | -0.85% | 22,845,920 |
| Apr 2, 2026 | 7.12 | 7.14 | 7.07 | 7.10 | 7.10 | -0.28% | 25,523,890 |
| Apr 1, 2026 | 7.17 | 7.19 | 7.10 | 7.12 | 7.12 | -0.28% | 34,630,052 |
| Mar 31, 2026 | 7.12 | 7.22 | 7.12 | 7.14 | 7.14 | 0.28% | 32,709,580 |
| Mar 30, 2026 | 7.05 | 7.13 | 7.03 | 7.12 | 7.12 | 0.28% | 27,108,260 |
| Mar 27, 2026 | 7.11 | 7.14 | 7.04 | 7.10 | 7.10 | -0.42% | 26,176,590 |
| Mar 26, 2026 | 7.08 | 7.18 | 7.06 | 7.13 | 7.13 | 0.71% | 39,307,540 |
| Mar 25, 2026 | 7.05 | 7.09 | 7.01 | 7.08 | 7.08 | 0.71% | 33,678,605 |
| Mar 24, 2026 | 6.96 | 7.05 | 6.92 | 7.03 | 7.03 | 1.59% | 38,366,627 |
| Mar 23, 2026 | 7.06 | 7.07 | 6.86 | 6.92 | 6.92 | -2.26% | 76,367,470 |
| Mar 20, 2026 | 7.14 | 7.17 | 7.08 | 7.08 | 7.08 | -0.70% | 34,171,340 |
| Mar 19, 2026 | 7.18 | 7.24 | 7.11 | 7.13 | 7.13 | -0.97% | 35,760,400 |
| Mar 18, 2026 | 7.27 | 7.28 | 7.17 | 7.20 | 7.20 | -0.83% | 36,761,305 |
| Mar 17, 2026 | 7.19 | 7.30 | 7.18 | 7.26 | 7.26 | 0.97% | 46,025,370 |
| Mar 16, 2026 | 7.20 | 7.27 | 7.15 | 7.19 | 7.19 | -0.14% | 37,892,840 |
| Mar 13, 2026 | 7.24 | 7.28 | 7.18 | 7.20 | 7.20 | -0.55% | 34,957,890 |
| Mar 12, 2026 | 7.21 | 7.29 | 7.20 | 7.24 | 7.24 | 0.14% | 32,971,730 |
| Mar 11, 2026 | 7.18 | 7.24 | 7.13 | 7.23 | 7.23 | 0.56% | 39,001,990 |
| Mar 10, 2026 | 7.13 | 7.21 | 7.11 | 7.19 | 7.19 | 0.70% | 35,447,380 |
| 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 |