Skip to main content
Industrial Bank Co., Ltd. (SHA:601166)
China flag China · Delayed Price · Currency is CNY
20.80
-0.07 (-0.34%)
At close: Dec 5, 2025

Industrial Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.8320.8920.5820.8020.80-0.34%67,135,600
Dec 4, 202520.9421.0320.8220.8720.87-0.33%45,222,920
Dec 3, 202521.1021.2920.9320.9420.94-0.99%59,174,490
Dec 2, 202521.2221.2620.9621.1521.15-0.05%53,146,979
Dec 1, 202520.9321.2320.9021.1621.160.24%77,359,670
Nov 28, 202521.3421.3621.1021.1121.11-1.31%56,706,300
Nov 27, 202521.2421.4421.1121.3921.390.42%55,851,530
Nov 26, 202521.4421.6221.2421.3021.30-0.47%52,205,800
Nov 25, 202521.0521.4220.8721.4021.401.86%70,570,680
Nov 24, 202521.4021.4421.0121.0121.01-1.64%90,230,240
Nov 21, 202521.6521.6521.2121.3621.36-0.74%102,218,900
Nov 20, 202521.3921.8621.3621.5221.520.42%81,155,380
Nov 19, 202521.3421.6021.2921.4321.430.61%61,497,520
Nov 18, 202521.4121.4921.2321.3021.30-0.56%54,306,320
Nov 17, 202521.5621.6721.2821.4221.42-0.83%90,159,730
Nov 14, 202521.2921.9021.2821.6021.601.50%119,591,800
Nov 13, 202521.3221.4221.1321.2821.28-0.09%67,304,490
Nov 12, 202521.3521.5521.2821.3021.300.14%93,377,210
Nov 11, 202521.1621.3721.0921.2721.270.42%63,482,480
Nov 10, 202521.1721.3221.0521.1821.180.05%62,042,210
Nov 7, 202521.2821.4721.1221.1721.170.05%75,886,610
Nov 6, 202521.1521.3721.0221.1621.16-0.28%87,378,740
Nov 5, 202521.2621.4521.1121.2221.220.38%109,425,900
Nov 4, 202520.6121.3620.5721.1421.142.82%168,489,300
Nov 3, 202520.2920.6520.2620.5620.561.63%99,084,920
Oct 31, 202520.1020.2820.0920.2320.231.00%88,786,180
Oct 30, 202520.0120.1819.9220.0320.030.10%85,352,170
Oct 29, 202520.3520.3519.9820.0120.01-2.01%93,109,730
Oct 28, 202520.5020.5420.2520.4220.42-0.05%67,805,050
Oct 27, 202520.5620.6420.3620.4320.43-0.83%86,809,810
Oct 24, 202520.7220.8620.5820.6020.60-0.77%87,108,440
Oct 23, 202520.4320.8820.4320.7620.761.76%128,892,500
Oct 22, 202520.1620.5920.1320.4020.401.19%105,297,700
Oct 21, 202520.2620.3620.1320.1620.16-0.49%71,319,320
Oct 20, 202520.2220.3519.9620.2620.260.35%73,331,670
Oct 17, 202520.4320.6220.1520.1920.19-1.27%102,670,400
Oct 16, 202520.3020.5320.1220.4520.450.69%104,083,900
Oct 15, 202520.2020.4120.1020.3120.310.40%121,877,100
Oct 14, 202519.6520.2319.6120.2320.232.69%167,425,500
Oct 13, 202519.5619.8619.3519.7019.700.05%118,644,700
Oct 10, 202519.6619.9419.6419.6919.690.10%122,488,700
Oct 9, 202519.8919.9219.6519.6719.67-0.91%142,204,000
Sep 30, 202520.0920.1319.7919.8519.85-1.00%142,228,400
Sep 29, 202520.2620.5020.0520.0520.05-1.33%128,871,900
Sep 26, 202520.2520.4220.0120.3220.320.54%75,135,410
Sep 25, 202520.2320.3620.0220.2120.21-0.15%73,559,160
Sep 24, 202520.3920.6320.1720.2420.24-0.83%85,193,870
Sep 23, 202520.1320.5319.9420.4120.411.39%118,614,600
Sep 22, 202520.3520.4420.1020.1320.13-0.79%52,217,620
Sep 19, 202520.2820.4620.1120.2920.290.20%90,243,990
Sep 18, 202520.6320.7420.1820.2520.25-1.65%132,646,400
Sep 17, 202520.7120.9920.5120.5920.59-0.53%121,699,300
Sep 16, 202521.0821.2920.6720.7020.70-1.76%109,859,100
Sep 15, 202521.4021.4320.9921.0721.07-1.63%81,757,610
Sep 12, 202521.8622.0021.4021.4221.42-1.92%87,144,300
Sep 11, 202521.5121.8821.4221.8421.841.58%69,389,360
Sep 10, 202521.5321.6421.4321.5021.50-0.09%39,477,950
Sep 9, 202521.4721.5721.4121.5221.520.28%45,193,680
Sep 8, 202521.6621.8021.4021.4621.46-1.33%68,139,330
Sep 5, 202521.8621.9021.6621.7521.75-0.78%51,288,660
Sep 4, 202521.7022.0421.3921.9221.920.92%103,205,800
Sep 3, 202521.9922.1921.6021.7221.72-1.23%81,343,430
Sep 2, 202521.8022.0021.6521.9921.990.83%97,491,520
Sep 1, 202522.5022.5021.8021.8121.81-2.68%101,947,500
Aug 29, 202522.7022.8522.3622.4122.41-1.58%110,367,400
Aug 28, 202522.5522.8822.4122.7722.771.20%71,518,400
Aug 27, 202522.8522.9622.4422.5022.50-1.66%68,855,730
Aug 26, 202522.9023.0422.8022.8822.88-0.31%52,653,060
Aug 25, 202522.7822.9722.7122.9522.950.79%61,757,670
Aug 22, 202522.5822.8322.5022.7722.770.71%64,080,920
Aug 21, 202522.5922.6722.4522.6122.610.09%45,380,940
Aug 20, 202522.5422.7322.4122.5922.590.18%51,747,940
Aug 19, 202522.6222.6922.4222.5522.55-0.31%46,435,360
Aug 18, 202522.3122.6322.2322.6222.621.34%79,074,940
Aug 15, 202522.7022.7222.1922.3222.32-1.80%100,932,300
Aug 14, 202522.8122.9622.6122.7322.73-0.31%62,936,580
Aug 13, 202523.0823.2222.8022.8022.80-0.83%61,342,210
Aug 12, 202522.8923.2522.8922.9922.990.48%59,812,380
Aug 11, 202523.0423.1022.8222.8822.88-0.78%57,255,650
Aug 8, 202523.1823.2223.0023.0623.06-0.04%41,084,210
Aug 7, 202523.0023.2522.8623.0723.070.39%56,757,390
Aug 6, 202523.0923.2822.9222.9822.98-0.48%55,347,510
Aug 5, 202522.7823.2222.7123.0923.091.36%82,030,350
Aug 4, 202522.5323.0722.5022.7822.781.11%71,291,400
Aug 1, 202522.6022.7722.3622.5322.53-0.49%63,503,500
Jul 31, 202522.8022.8822.4922.6422.64-0.57%71,531,290
Jul 30, 202522.7222.9922.6722.7722.770.26%73,851,680
Jul 29, 202522.9723.0722.6722.7122.71-1.09%75,603,550
Jul 28, 202523.2023.3022.9222.9622.96-0.91%73,399,240
Jul 25, 202523.1823.3523.0023.1723.17-0.64%82,838,110
Jul 24, 202523.7823.7923.2423.3223.32-1.98%99,326,260
Jul 23, 202523.8524.1023.7123.7923.79-0.25%77,944,050
Jul 22, 202524.0224.1223.7123.8523.85-0.67%88,420,860
Jul 21, 202524.4224.4724.0024.0124.01-1.68%72,459,880
Jul 18, 202524.3924.6524.2924.4224.420.54%52,519,960
Jul 17, 202524.3024.5024.2124.2924.29-0.08%48,932,600
Jul 16, 202524.4424.5124.0224.3124.31-0.49%58,538,490
Jul 15, 202524.7024.7724.2524.4324.43-1.05%58,519,950
Jul 14, 202524.5824.8824.4624.6924.690.98%79,819,500
Jul 11, 202525.1325.1824.4524.4524.45-1.96%127,758,100