Jiangsu Suzhou Rural Commercial Bank Co., Ltd (SHA:603323)
China
· Delayed Price · Currency is CNY 4.940
+0.050 (1.02%)
Apr 29, 2026, 3:00 PM CST
SHA:603323 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.89 | 4.98 | 4.89 | 4.94 | 4.94 | 1.02% | 28,893,069 |
| Apr 28, 2026 | 4.90 | 4.91 | 4.87 | 4.89 | 4.89 | -0.20% | 21,407,331 |
| Apr 27, 2026 | 4.93 | 4.97 | 4.90 | 4.90 | 4.90 | -0.61% | 23,118,210 |
| Apr 24, 2026 | 5.02 | 5.03 | 4.89 | 4.93 | 4.93 | -1.99% | 30,813,498 |
| Apr 23, 2026 | 4.96 | 5.05 | 4.96 | 5.03 | 5.03 | 1.21% | 31,705,340 |
| Apr 22, 2026 | 4.93 | 5.00 | 4.92 | 4.97 | 4.97 | 0.61% | 23,757,245 |
| Apr 21, 2026 | 4.88 | 4.95 | 4.87 | 4.94 | 4.94 | 1.23% | 23,146,840 |
| Apr 20, 2026 | 4.85 | 4.89 | 4.84 | 4.88 | 4.88 | 0.62% | 18,170,114 |
| Apr 17, 2026 | 4.86 | 4.88 | 4.85 | 4.85 | 4.85 | -0.21% | 15,778,880 |
| Apr 16, 2026 | 4.85 | 4.87 | 4.83 | 4.86 | 4.86 | - | 16,408,490 |
| Apr 15, 2026 | 4.82 | 4.87 | 4.81 | 4.86 | 4.86 | 1.04% | 23,407,406 |
| Apr 14, 2026 | 4.79 | 4.82 | 4.78 | 4.81 | 4.81 | 0.63% | 15,188,050 |
| Apr 13, 2026 | 4.81 | 4.81 | 4.77 | 4.78 | 4.78 | -0.62% | 14,034,030 |
| Apr 10, 2026 | 4.82 | 4.85 | 4.80 | 4.81 | 4.81 | 0.21% | 16,283,490 |
| Apr 9, 2026 | 4.86 | 4.87 | 4.80 | 4.80 | 4.80 | -1.64% | 20,913,110 |
| Apr 8, 2026 | 4.83 | 4.88 | 4.82 | 4.88 | 4.88 | 1.88% | 20,802,450 |
| Apr 7, 2026 | 4.84 | 4.84 | 4.78 | 4.79 | 4.79 | -0.83% | 17,287,810 |
| Apr 3, 2026 | 4.91 | 4.91 | 4.81 | 4.83 | 4.83 | -1.43% | 23,154,100 |
| Apr 2, 2026 | 4.91 | 4.95 | 4.88 | 4.90 | 4.90 | -0.20% | 23,660,070 |
| Apr 1, 2026 | 4.93 | 4.95 | 4.89 | 4.91 | 4.91 | - | 24,831,130 |
| Mar 31, 2026 | 4.89 | 4.96 | 4.89 | 4.91 | 4.91 | 0.61% | 26,322,880 |
| Mar 30, 2026 | 4.86 | 4.90 | 4.82 | 4.88 | 4.88 | -0.20% | 22,065,410 |
| Mar 27, 2026 | 4.93 | 4.94 | 4.85 | 4.89 | 4.89 | -1.21% | 28,871,670 |
| Mar 26, 2026 | 4.93 | 4.99 | 4.92 | 4.95 | 4.95 | 0.20% | 25,402,580 |
| Mar 25, 2026 | 4.86 | 4.95 | 4.83 | 4.94 | 4.94 | 2.07% | 30,109,960 |
| Mar 24, 2026 | 4.76 | 4.86 | 4.73 | 4.84 | 4.84 | 2.33% | 36,707,146 |
| Mar 23, 2026 | 4.97 | 4.98 | 4.70 | 4.73 | 4.73 | -5.40% | 67,297,150 |
| Mar 20, 2026 | 5.04 | 5.08 | 4.99 | 5.00 | 5.00 | -0.60% | 27,122,410 |
| Mar 19, 2026 | 5.06 | 5.10 | 5.03 | 5.03 | 5.03 | -0.79% | 22,934,970 |
| Mar 18, 2026 | 5.11 | 5.12 | 5.05 | 5.07 | 5.07 | -0.78% | 24,626,229 |
| Mar 17, 2026 | 5.10 | 5.15 | 5.08 | 5.11 | 5.11 | 0.39% | 29,301,950 |
| Mar 16, 2026 | 5.05 | 5.11 | 5.05 | 5.09 | 5.09 | 0.39% | 29,197,770 |
| Mar 13, 2026 | 5.07 | 5.11 | 5.03 | 5.07 | 5.07 | - | 30,552,380 |
| Mar 12, 2026 | 4.98 | 5.07 | 4.97 | 5.07 | 5.07 | 1.60% | 37,598,100 |
| Mar 11, 2026 | 4.95 | 4.99 | 4.92 | 4.99 | 4.99 | 0.81% | 23,336,140 |
| Mar 10, 2026 | 4.95 | 4.96 | 4.92 | 4.95 | 4.95 | 0.41% | 19,409,990 |
| Mar 9, 2026 | 4.93 | 4.96 | 4.91 | 4.93 | 4.93 | -0.40% | 27,207,200 |
| Mar 6, 2026 | 4.93 | 4.96 | 4.91 | 4.95 | 4.95 | 0.41% | 23,804,150 |
| Mar 5, 2026 | 4.91 | 4.96 | 4.90 | 4.93 | 4.93 | 1.02% | 29,423,826 |
| Mar 4, 2026 | 5.00 | 5.01 | 4.87 | 4.88 | 4.88 | -2.79% | 51,480,640 |
| Mar 3, 2026 | 5.06 | 5.08 | 5.00 | 5.02 | 5.02 | -0.40% | 43,847,060 |
| Mar 2, 2026 | 5.03 | 5.08 | 5.01 | 5.04 | 5.04 | -0.20% | 29,472,480 |
| Feb 27, 2026 | 5.05 | 5.08 | 5.04 | 5.05 | 5.05 | - | 21,062,490 |
| Feb 26, 2026 | 5.05 | 5.08 | 5.02 | 5.05 | 5.05 | - | 26,121,910 |
| Feb 25, 2026 | 5.06 | 5.10 | 5.04 | 5.05 | 5.05 | - | 34,098,330 |
| Feb 24, 2026 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -0.39% | 22,995,160 |
| Feb 13, 2026 | 5.13 | 5.15 | 5.06 | 5.07 | 5.07 | -1.17% | 22,652,220 |
| Feb 12, 2026 | 5.19 | 5.20 | 5.10 | 5.13 | 5.13 | -1.16% | 29,530,050 |
| Feb 11, 2026 | 5.17 | 5.22 | 5.14 | 5.19 | 5.19 | 0.58% | 31,407,680 |
| Feb 10, 2026 | 5.15 | 5.18 | 5.13 | 5.16 | 5.16 | - | 21,477,030 |
| Feb 9, 2026 | 5.14 | 5.16 | 5.09 | 5.16 | 5.16 | 0.58% | 28,071,010 |
| Feb 6, 2026 | 5.11 | 5.15 | 5.06 | 5.13 | 5.13 | 0.59% | 40,378,970 |
| Feb 5, 2026 | 4.99 | 5.11 | 4.99 | 5.10 | 5.10 | 2.20% | 56,669,030 |
| Feb 4, 2026 | 4.93 | 5.00 | 4.92 | 4.99 | 4.99 | 1.22% | 26,062,840 |
| Feb 3, 2026 | 4.99 | 5.00 | 4.91 | 4.93 | 4.93 | -0.80% | 35,431,960 |
| Feb 2, 2026 | 5.01 | 5.06 | 4.96 | 4.97 | 4.97 | -1.00% | 29,890,530 |
| Jan 30, 2026 | 5.06 | 5.08 | 5.01 | 5.02 | 5.02 | -0.79% | 28,894,057 |
| Jan 29, 2026 | 4.97 | 5.07 | 4.96 | 5.06 | 5.06 | 1.61% | 42,084,280 |
| Jan 28, 2026 | 4.98 | 5.02 | 4.95 | 4.98 | 4.98 | - | 30,881,090 |
| Jan 27, 2026 | 5.01 | 5.02 | 4.96 | 4.98 | 4.98 | -0.60% | 28,861,770 |
| Jan 26, 2026 | 5.01 | 5.04 | 4.98 | 5.01 | 5.01 | -0.20% | 24,614,180 |
| Jan 23, 2026 | 5.01 | 5.05 | 5.00 | 5.02 | 5.02 | 0.40% | 28,139,280 |
| Jan 22, 2026 | 4.97 | 5.03 | 4.95 | 5.00 | 5.00 | 1.01% | 30,648,060 |
| Jan 21, 2026 | 4.98 | 5.01 | 4.93 | 4.95 | 4.95 | -0.80% | 24,328,040 |
| Jan 20, 2026 | 4.95 | 5.00 | 4.94 | 4.99 | 4.99 | 1.01% | 23,207,530 |
| Jan 19, 2026 | 4.95 | 4.98 | 4.94 | 4.94 | 4.94 | -0.40% | 19,411,700 |
| Jan 16, 2026 | 5.00 | 5.00 | 4.95 | 4.96 | 4.96 | -0.80% | 24,586,860 |
| Jan 15, 2026 | 5.02 | 5.03 | 4.99 | 5.00 | 5.00 | -0.40% | 17,106,440 |
| Jan 14, 2026 | 5.06 | 5.07 | 5.01 | 5.02 | 5.02 | -0.99% | 34,491,747 |
| Jan 13, 2026 | 5.06 | 5.10 | 5.05 | 5.07 | 5.07 | 0.20% | 24,881,036 |
| Jan 12, 2026 | 5.04 | 5.07 | 5.03 | 5.06 | 5.06 | 0.40% | 20,485,064 |
| Jan 9, 2026 | 5.03 | 5.05 | 5.02 | 5.04 | 5.04 | 0.20% | 16,782,770 |
| Jan 8, 2026 | 5.06 | 5.07 | 5.03 | 5.03 | 5.03 | -0.40% | 17,406,310 |
| Jan 7, 2026 | 5.08 | 5.09 | 5.05 | 5.05 | 5.05 | -0.59% | 21,462,281 |
| Jan 6, 2026 | 5.06 | 5.08 | 5.04 | 5.08 | 5.08 | 0.59% | 25,753,320 |
| Jan 5, 2026 | 5.05 | 5.06 | 5.02 | 5.05 | 5.05 | - | 23,054,750 |
| Dec 31, 2025 | 5.05 | 5.07 | 5.03 | 5.05 | 5.05 | 0.20% | 14,949,510 |
| Dec 30, 2025 | 5.05 | 5.07 | 5.02 | 5.04 | 5.04 | -0.20% | 14,519,090 |
| Dec 29, 2025 | 5.09 | 5.11 | 5.04 | 5.05 | 5.05 | -0.98% | 31,760,060 |
| Dec 26, 2025 | 5.12 | 5.14 | 5.09 | 5.10 | 5.10 | -0.58% | 15,528,440 |
| Dec 25, 2025 | 5.14 | 5.17 | 5.12 | 5.13 | 5.13 | -0.39% | 21,573,109 |
| Dec 24, 2025 | 5.14 | 5.17 | 5.10 | 5.15 | 5.15 | 0.19% | 15,112,670 |
| Dec 23, 2025 | 5.15 | 5.20 | 5.13 | 5.14 | 5.14 | -0.19% | 17,632,430 |
| Dec 22, 2025 | 5.18 | 5.20 | 5.15 | 5.15 | 5.15 | -0.58% | 16,918,230 |
| Dec 19, 2025 | 5.16 | 5.21 | 5.13 | 5.18 | 5.18 | 0.19% | 19,005,912 |
| Dec 18, 2025 | 5.08 | 5.18 | 5.07 | 5.17 | 5.17 | 1.77% | 21,278,540 |
| Dec 17, 2025 | 5.06 | 5.10 | 5.03 | 5.08 | 5.08 | 0.40% | 18,472,200 |
| Dec 16, 2025 | 5.11 | 5.12 | 5.04 | 5.06 | 5.06 | -0.78% | 19,217,230 |
| Dec 15, 2025 | 5.11 | 5.14 | 5.08 | 5.10 | 5.10 | -0.20% | 20,483,090 |
| Dec 12, 2025 | 5.13 | 5.15 | 5.11 | 5.11 | 5.11 | -0.20% | 32,664,730 |
| Dec 11, 2025 | 5.15 | 5.17 | 5.11 | 5.12 | 5.12 | -0.58% | 28,385,860 |
| Dec 10, 2025 | 5.18 | 5.21 | 5.11 | 5.15 | 5.15 | -0.58% | 22,168,930 |
| Dec 9, 2025 | 5.19 | 5.23 | 5.16 | 5.18 | 5.18 | -0.19% | 16,161,040 |
| Dec 8, 2025 | 5.20 | 5.25 | 5.18 | 5.19 | 5.19 | - | 26,330,260 |
| Dec 5, 2025 | 5.28 | 5.29 | 5.16 | 5.19 | 5.19 | -1.70% | 42,712,641 |
| Dec 4, 2025 | 5.30 | 5.34 | 5.26 | 5.28 | 5.28 | -0.56% | 21,634,060 |
| Dec 3, 2025 | 5.31 | 5.36 | 5.29 | 5.31 | 5.31 | - | 32,375,370 |
| Dec 2, 2025 | 5.29 | 5.31 | 5.26 | 5.31 | 5.31 | 0.19% | 22,497,240 |
| Dec 1, 2025 | 5.19 | 5.31 | 5.19 | 5.30 | 5.30 | 1.92% | 36,768,420 |
| Nov 28, 2025 | 5.21 | 5.22 | 5.18 | 5.20 | 5.20 | -0.19% | 16,655,350 |