Skip to main content
Industrial Bank Co., Ltd. (SHA:601166)
China flag China · Delayed Price · Currency is CNY
18.52
+0.05 (0.27%)
At close: Mar 6, 2026

Industrial Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202618.4018.5718.3818.5218.520.27%58,880,320
Mar 5, 202618.1618.4818.1518.4718.471.82%88,303,688
Mar 4, 202618.3818.4218.0218.1418.14-1.63%117,524,400
Mar 3, 202618.3218.6018.2518.4418.440.71%120,307,000
Mar 2, 202618.2618.4218.2118.3118.31-85,283,540
Feb 27, 202618.2418.4518.2418.3118.310.33%87,003,520
Feb 26, 202618.3518.4118.2118.2518.25-0.27%56,823,800
Feb 25, 202618.3718.4918.2718.3018.30-0.27%86,086,160
Feb 24, 202618.5518.5918.3518.3518.35-0.76%81,562,480
Feb 13, 202618.6018.6618.4518.4918.49-0.54%66,259,388
Feb 12, 202618.8618.8618.5618.5918.59-1.43%77,762,240
Feb 11, 202618.8918.8918.7518.8618.860.21%52,058,900
Feb 10, 202618.8818.9618.8018.8218.82-0.32%51,870,600
Feb 9, 202618.8518.9718.7618.8818.880.16%64,439,529
Feb 6, 202618.8218.9618.7218.8518.85-2.73%104,845,500
Feb 5, 202619.2019.4919.2019.3818.821.04%119,848,229
Feb 4, 202618.8719.2218.8319.1818.621.54%115,136,700
Feb 3, 202618.9318.9918.7618.8918.340.11%101,047,200
Feb 2, 202618.7219.2018.7218.8718.320.91%159,123,300
Jan 30, 202618.9019.1818.7018.7018.15-1.01%149,706,900
Jan 29, 202618.5718.9918.3518.8918.341.83%239,284,000
Jan 28, 202618.8118.8918.5118.5518.01-1.43%204,522,700
Jan 27, 202618.9019.1018.7718.8218.27-0.32%137,878,500
Jan 26, 202619.1119.1718.8718.8818.33-1.26%212,426,600
Jan 23, 202619.3719.5619.0119.1218.56-1.19%170,954,700
Jan 22, 202619.6719.8419.3219.3518.79-1.33%145,943,300
Jan 21, 202620.1320.2719.5819.6119.04-2.39%148,401,500
Jan 20, 202620.0820.1719.9220.0919.500.05%92,084,670
Jan 19, 202620.0620.2019.9720.0819.49-88,262,000
Jan 16, 202620.4120.4519.9720.0819.49-1.18%166,241,000
Jan 15, 202620.5120.6920.2720.3219.73-0.93%101,176,200
Jan 14, 202620.9721.1820.5120.5119.91-2.38%129,693,300
Jan 13, 202620.9421.1720.8621.0120.400.43%67,149,000
Jan 12, 202620.8121.0120.6820.9220.310.38%80,668,010
Jan 9, 202620.9821.0620.7920.8420.23-0.38%59,363,070
Jan 8, 202621.2021.2320.8620.9220.31-1.51%68,314,910
Jan 7, 202621.4721.5821.1621.2420.62-1.03%72,168,250
Jan 6, 202621.0521.4820.9221.4620.831.95%98,048,600
Jan 5, 202621.0921.1720.9421.0520.44-0.05%68,192,100
Dec 31, 202521.1321.1821.0321.0620.45-0.14%51,630,330
Dec 30, 202521.3521.4221.0721.0920.48-1.54%67,534,390
Dec 29, 202521.1621.4621.0821.4220.801.32%75,174,620
Dec 26, 202521.0321.1821.0021.1420.520.48%50,287,930
Dec 25, 202521.0321.2421.0221.0420.430.05%54,593,950
Dec 24, 202521.0621.1120.8821.0320.42-0.14%49,921,420
Dec 23, 202521.0621.1020.9121.0620.450.33%44,745,040
Dec 22, 202521.1021.2320.9620.9920.38-0.47%62,654,940
Dec 19, 202520.9021.1820.8121.0920.480.72%71,706,640
Dec 18, 202520.4320.9520.3620.9420.332.25%67,001,450
Dec 17, 202520.4120.6220.2320.4819.880.29%69,532,600
Dec 16, 202520.7320.7420.3320.4219.82-1.30%47,521,690
Dec 15, 202520.6020.8620.5820.6920.090.19%50,677,180
Dec 12, 202520.4020.6520.3220.6520.051.13%95,885,620
Dec 11, 202520.3720.4220.2420.4219.820.34%63,022,360
Dec 10, 202520.6820.7120.2620.3519.76-1.79%71,614,860
Dec 9, 202520.9220.9520.6520.7220.12-0.77%61,457,590
Dec 8, 202520.8021.0420.7620.8820.270.38%74,199,550
Dec 5, 202520.8320.8920.5820.8020.19-0.34%67,135,600
Dec 4, 202520.9421.0320.8220.8720.26-0.33%45,222,920
Dec 3, 202521.1021.2920.9320.9420.33-0.99%59,174,490
Dec 2, 202521.2221.2620.9621.1520.53-0.05%53,146,970
Dec 1, 202520.9321.2320.9021.1620.540.24%77,359,670
Nov 28, 202521.3421.3621.1021.1120.49-1.31%56,706,300
Nov 27, 202521.2421.4421.1121.3920.770.42%55,851,530
Nov 26, 202521.4421.6221.2421.3020.68-0.47%52,205,800
Nov 25, 202521.0521.4220.8721.4020.781.86%70,570,680
Nov 24, 202521.4021.4421.0121.0120.40-1.64%90,230,240
Nov 21, 202521.6521.6521.2121.3620.74-0.74%102,218,900
Nov 20, 202521.3921.8621.3621.5220.890.42%81,155,380
Nov 19, 202521.3421.6021.2921.4320.810.61%61,497,520
Nov 18, 202521.4121.4921.2321.3020.68-0.56%54,306,320
Nov 17, 202521.5621.6721.2821.4220.80-0.83%90,159,730
Nov 14, 202521.2921.9021.2821.6020.971.50%119,591,800
Nov 13, 202521.3221.4221.1321.2820.66-0.09%67,304,490
Nov 12, 202521.3521.5521.2821.3020.680.14%93,377,210
Nov 11, 202521.1621.3721.0921.2720.650.42%63,482,480
Nov 10, 202521.1721.3221.0521.1820.560.05%62,042,210
Nov 7, 202521.2821.4721.1221.1720.550.05%75,886,610
Nov 6, 202521.1521.3721.0221.1620.54-0.28%87,378,740
Nov 5, 202521.2621.4521.1121.2220.600.38%109,425,900
Nov 4, 202520.6121.3620.5721.1420.522.82%168,489,300
Nov 3, 202520.2920.6520.2620.5619.961.63%99,084,920
Oct 31, 202520.1020.2820.0920.2319.641.00%88,786,180
Oct 30, 202520.0120.1819.9220.0319.450.10%85,352,170
Oct 29, 202520.3520.3519.9820.0119.43-2.01%93,109,730
Oct 28, 202520.5020.5420.2520.4219.82-0.05%67,805,050
Oct 27, 202520.5620.6420.3620.4319.83-0.83%86,809,810
Oct 24, 202520.7220.8620.5820.6020.00-0.77%87,108,440
Oct 23, 202520.4320.8820.4320.7620.151.76%128,892,500
Oct 22, 202520.1620.5920.1320.4019.811.19%105,297,700
Oct 21, 202520.2620.3620.1320.1619.57-0.49%71,319,320
Oct 20, 202520.2220.3519.9620.2619.670.35%73,331,670
Oct 17, 202520.4320.6220.1520.1919.60-1.27%102,670,400
Oct 16, 202520.3020.5320.1220.4519.850.69%104,083,900
Oct 15, 202520.2020.4120.1020.3119.720.40%121,877,100
Oct 14, 202519.6520.2319.6120.2319.642.69%167,425,500
Oct 13, 202519.5619.8619.3519.7019.130.05%118,644,700
Oct 10, 202519.6619.9419.6419.6919.120.10%122,488,700
Oct 9, 202519.8919.9219.6519.6719.10-0.91%142,204,000
Sep 30, 202520.0920.1319.7919.8519.27-1.00%142,228,400