Skip to main content
Bank of Suzhou Co., Ltd. (SHE:002966)
China flag China · Delayed Price · Currency is CNY
8.19
-0.05 (-0.61%)
At close: Dec 5, 2025

Bank of Suzhou Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.258.278.148.198.19-0.61%41,314,040
Dec 4, 20258.298.318.238.248.24-0.60%24,601,000
Dec 3, 20258.298.438.288.298.29-0.24%42,234,641
Dec 2, 20258.328.368.278.318.31-0.36%23,815,920
Dec 1, 20258.198.358.178.348.341.71%42,858,040
Nov 28, 20258.278.288.188.208.20-0.85%23,906,620
Nov 27, 20258.288.328.238.278.27-0.36%21,620,740
Nov 26, 20258.238.358.228.308.300.97%48,867,560
Nov 25, 20258.148.248.128.228.220.98%27,338,480
Nov 24, 20258.128.228.078.148.140.25%39,966,681
Nov 21, 20258.238.298.118.128.12-1.46%37,582,590
Nov 20, 20258.148.338.138.248.241.23%43,386,980
Nov 19, 20258.118.198.108.148.140.25%24,596,990
Nov 18, 20258.148.178.078.128.12-29,023,930
Nov 17, 20258.258.268.108.128.12-4.02%44,132,310
Nov 14, 20258.468.538.448.468.25-0.12%35,561,960
Nov 13, 20258.488.498.378.478.26-0.12%41,680,260
Nov 12, 20258.478.538.438.488.270.12%34,252,970
Nov 11, 20258.468.488.438.478.260.36%36,423,450
Nov 10, 20258.368.468.348.448.231.32%31,267,960
Nov 7, 20258.418.488.328.338.12-1.07%37,343,230
Nov 6, 20258.388.458.318.428.210.48%43,593,090
Nov 5, 20258.458.488.378.388.17-0.83%39,507,170
Nov 4, 20258.338.488.318.458.241.44%57,381,980
Nov 3, 20258.268.388.218.338.120.73%52,260,510
Oct 31, 20258.318.338.168.278.061.72%74,656,320
Oct 30, 20258.178.228.128.137.93-0.49%37,353,630
Oct 29, 20258.278.298.128.177.97-1.33%46,016,780
Oct 28, 20258.348.378.268.288.07-0.48%38,057,650
Oct 27, 20258.398.468.318.328.11-1.07%55,250,570
Oct 24, 20258.508.518.408.418.20-1.06%28,709,940
Oct 23, 20258.508.568.438.508.29-35,885,220
Oct 22, 20258.468.548.438.508.290.47%29,141,150
Oct 21, 20258.468.558.418.468.25-0.12%37,123,980
Oct 20, 20258.538.538.358.478.26-0.94%38,789,830
Oct 17, 20258.588.638.528.558.34-0.70%39,085,600
Oct 16, 20258.488.658.478.618.401.89%43,356,640
Oct 15, 20258.538.608.448.458.24-1.40%55,199,710
Oct 14, 20258.358.598.318.578.362.27%74,065,960
Oct 13, 20258.198.428.168.388.171.58%64,336,380
Oct 10, 20258.078.258.078.258.052.23%55,557,750
Oct 9, 20258.158.168.038.077.87-1.10%51,214,280
Sep 30, 20258.308.328.118.167.96-1.92%52,490,150
Sep 29, 20258.268.368.198.328.110.48%53,241,440
Sep 26, 20258.228.308.108.288.070.73%44,537,720
Sep 25, 20258.208.238.118.228.02-0.24%36,229,460
Sep 24, 20258.188.308.168.248.040.12%43,939,080
Sep 23, 20257.978.277.928.238.032.75%76,996,960
Sep 22, 20258.118.137.998.017.81-1.72%38,944,000
Sep 19, 20258.008.187.928.157.952.00%54,693,360
Sep 18, 20258.108.107.997.997.79-1.48%52,230,950
Sep 17, 20258.088.128.058.117.910.50%36,306,810
Sep 16, 20258.118.138.058.077.87-0.37%25,877,220
Sep 15, 20258.238.238.068.107.90-1.58%44,011,500
Sep 12, 20258.338.388.218.238.03-1.56%37,024,570
Sep 11, 20258.308.388.268.368.150.72%47,855,690
Sep 10, 20258.288.318.208.308.09-27,113,350
Sep 9, 20258.138.308.128.308.091.97%43,354,200
Sep 8, 20258.048.278.048.147.941.37%67,306,260
Sep 5, 20258.088.097.998.037.83-0.74%31,311,090
Sep 4, 20258.078.137.888.097.890.25%48,100,740
Sep 3, 20258.218.248.068.077.87-1.94%33,918,590
Sep 2, 20258.048.258.038.238.032.24%64,034,840
Sep 1, 20258.118.188.028.057.85-0.86%45,032,150
Aug 29, 20258.308.368.108.127.92-2.40%74,395,540
Aug 28, 20258.238.338.198.328.111.09%33,859,980
Aug 27, 20258.408.408.238.238.03-2.02%42,502,750
Aug 26, 20258.468.468.388.408.19-0.71%33,722,380
Aug 25, 20258.468.508.418.468.250.12%39,368,600
Aug 22, 20258.488.498.388.458.24-0.35%39,042,910
Aug 21, 20258.468.508.438.488.270.24%26,762,000
Aug 20, 20258.428.528.408.468.250.48%28,947,180
Aug 19, 20258.448.478.408.428.21-0.12%23,486,220
Aug 18, 20258.438.488.408.438.220.24%37,028,730
Aug 15, 20258.538.548.318.418.20-1.18%53,122,670
Aug 14, 20258.588.628.518.518.30-0.70%33,531,170
Aug 13, 20258.638.668.568.578.36-0.70%29,148,480
Aug 12, 20258.558.708.558.638.420.94%29,668,730
Aug 11, 20258.668.688.558.558.34-1.27%34,153,190
Aug 8, 20258.738.768.638.668.45-0.69%24,242,630
Aug 7, 20258.698.778.658.728.500.35%27,205,860
Aug 6, 20258.728.768.678.698.47-0.46%23,701,720
Aug 5, 20258.648.758.608.738.511.16%29,276,410
Aug 4, 20258.568.738.548.638.420.35%25,769,000
Aug 1, 20258.548.678.498.608.390.70%33,930,250
Jul 31, 20258.678.678.518.548.33-1.61%37,658,090
Jul 30, 20258.588.728.568.688.461.28%42,088,980
Jul 29, 20258.708.718.548.578.36-1.49%38,079,020
Jul 28, 20258.718.788.678.708.480.12%30,022,850
Jul 25, 20258.738.748.678.698.47-0.34%36,233,400
Jul 24, 20258.818.838.708.728.50-1.02%36,384,950
Jul 23, 20258.828.918.808.818.59-0.11%30,523,070
Jul 22, 20258.958.958.708.828.60-1.45%48,105,080
Jul 21, 20259.039.068.938.958.73-1.43%37,960,250
Jul 18, 20259.019.088.969.088.851.00%23,691,230
Jul 17, 20259.049.108.968.998.77-0.88%24,171,470
Jul 16, 20259.069.108.959.078.840.11%30,359,260
Jul 15, 20259.109.199.069.068.84-0.66%36,305,120
Jul 14, 20259.039.199.039.128.890.55%37,060,380
Jul 11, 20259.249.289.059.078.84-1.84%48,877,570