Bank of Jiangsu Co., Ltd. - 600919.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	11.02	10.99	10.99	11.17	10.95	154.37M
October 16, 2025	10.82	11.04	11.04	11.06	10.8	182.15M
October 15, 2025	10.7	10.86	10.86	10.87	10.66	217M
October 14, 2025	10.28	10.72	10.72	10.77	10.24	344.6M
October 13, 2025	10.11	10.31	10.31	10.44	10.03	256.65M
October 10, 2025	9.96	10.12	10.12	10.16	9.96	158.17M
October 09, 2025	10	9.99	9.99	10	9.86	160.28M
September 30, 2025	10.16	10.03	10.03	10.16	10.01	92.42M
September 29, 2025	10.12	10.14	10.14	10.25	10.07	131.75M
September 26, 2025	10.07	10.14	10.14	10.17	9.99	177.24M
September 25, 2025	10.18	10.08	10.08	10.19	10	137.7M
September 24, 2025	10.18	10.19	10.19	10.28	10.13	117.07M
September 23, 2025	10.11	10.21	10.21	10.31	10.02	195.79M
September 22, 2025	10.25	10.12	10.12	10.27	10.08	114.83M
September 19, 2025	10.17	10.26	10.26	10.3	10.1	127.97M
September 18, 2025	10.33	10.18	10.18	10.36	10.18	147.44M
September 17, 2025	10.32	10.3	10.3	10.39	10.26	123.78M
September 16, 2025	10.39	10.34	10.34	10.45	10.32	133.75M
September 15, 2025	10.51	10.42	10.42	10.53	10.37	181.42M
September 12, 2025	10.72	10.53	10.53	10.75	10.52	188.02M
September 11, 2025	10.82	10.76	10.76	10.88	10.62	181.4M
September 10, 2025	10.87	10.82	10.82	10.9	10.77	118.75M
September 09, 2025	10.68	10.88	10.88	10.89	10.66	157.4M
September 08, 2025	10.59	10.67	10.67	10.74	10.57	120.05M
September 05, 2025	10.76	10.66	10.66	10.82	10.62	128.33M
September 04, 2025	10.73	10.77	10.77	10.82	10.54	156.59M
September 03, 2025	10.87	10.75	10.75	10.91	10.69	108.57M
September 02, 2025	10.72	10.89	10.89	10.9	10.68	162.4M
September 01, 2025	10.82	10.72	10.72	10.9	10.68	179.37M
August 29, 2025	11.02	10.83	10.83	11.13	10.83	221.61M
August 28, 2025	10.81	11.02	11.02	11.08	10.76	212.2M
August 27, 2025	11	10.81	10.81	11.03	10.79	193.42M
August 26, 2025	11.06	11.02	11.02	11.09	10.97	115.16M
August 25, 2025	11.04	11.07	11.07	11.11	10.95	203.56M
August 22, 2025	11.35	11.15	11.15	11.36	11.05	184.08M
August 21, 2025	11.24	11.31	11.31	11.37	11.16	128.54M
August 20, 2025	11.07	11.25	11.25	11.5	11.07	211.79M
August 19, 2025	11.06	11.11	11.11	11.14	10.96	122.19M
August 18, 2025	11	11.06	11.06	11.13	10.88	162.04M
August 15, 2025	11.18	10.98	10.98	11.2	10.9	180.66M
August 14, 2025	11.21	11.17	11.17	11.25	11.1	130.62M
August 13, 2025	11.45	11.2	11.2	11.49	11.19	188.06M
August 12, 2025	11.52	11.47	11.47	11.63	11.45	90.75M
August 11, 2025	11.65	11.51	11.51	11.67	11.49	93.78M
August 08, 2025	11.7	11.65	11.65	11.82	11.64	86.48M
August 07, 2025	11.66	11.65	11.65	11.74	11.6	72.3M
August 06, 2025	11.8	11.69	11.69	11.83	11.6	89.16M
August 05, 2025	11.57	11.76	11.76	11.79	11.57	129.55M
August 04, 2025	11.4	11.56	11.56	11.68	11.39	136.02M
August 01, 2025	11.33	11.44	11.44	11.45	11.17	129.6M
July 31, 2025	11.45	11.3	11.3	11.46	11.18	139.62M
July 30, 2025	11.34	11.46	11.46	11.53	11.28	127.78M
July 29, 2025	11.51	11.32	11.32	11.58	11.31	113.7M
July 28, 2025	11.4	11.49	11.49	11.61	11.4	148M
July 25, 2025	11.3	11.37	11.37	11.49	11.29	136.81M
July 24, 2025	11.47	11.3	11.3	11.51	11.27	170.66M
July 23, 2025	11.45	11.47	11.47	11.59	11.37	140.73M
July 22, 2025	11.65	11.47	11.47	11.69	11.36	164.44M
July 21, 2025	11.78	11.7	11.7	11.82	11.61	87.92M
July 18, 2025	11.71	11.78	11.78	11.83	11.68	101.43M

Bank of Jiangsu Co., Ltd. (600919.SS) SHH