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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 17, 2025	11.73	11.72	11.72	11.82	11.66	95.27M
July 16, 2025	11.81	11.7	11.7	11.85	11.59	147.4M
July 15, 2025	11.98	11.8	11.8	12.15	11.78	110.99M
July 14, 2025	11.9	11.98	11.98	12.12	11.89	109.99M
July 11, 2025	12.25	11.92	11.92	12.31	11.91	160.77M
July 10, 2025	12.2	12.2	12.2	12.32	12.13	131.2M
July 09, 2025	12.31	12.32	12.11	12.44	12.28	92.27M
July 08, 2025	12.5	12.36	12.14	12.54	12.17	135.39M
July 07, 2025	12.59	12.5	12.28	12.64	12.39	95.39M
July 04, 2025	12.3	12.54	12.32	12.62	12.28	128.48M
July 03, 2025	12.27	12.3	12.3	12.37	12.18	78.16M
July 02, 2025	12.14	12.26	12.26	12.34	12.14	88.25M
July 01, 2025	11.94	12.14	12.14	12.23	11.94	94.02M
June 30, 2025	11.92	11.94	11.94	11.98	11.8	120.74M
June 27, 2025	12.43	11.99	11.99	12.55	11.88	233.2M
June 26, 2025	12.13	12.44	12.44	12.48	12.11	133.98M
June 25, 2025	11.91	12.16	12.16	12.22	11.87	150.86M
June 24, 2025	11.92	11.93	11.93	12.01	11.8	134.93M
June 23, 2025	11.86	11.93	11.93	11.96	11.74	132.74M
June 20, 2025	11.84	11.88	11.88	11.89	11.71	156.86M
June 19, 2025	11.75	11.84	11.84	11.86	11.71	91M
June 18, 2025	11.68	11.74	11.74	11.76	11.6	69.9M
June 17, 2025	11.72	11.64	11.64	11.79	11.62	90.67M
June 16, 2025	11.55	11.71	11.71	11.72	11.51	91.01M
June 13, 2025	11.61	11.5	11.5	11.68	11.44	115.33M
June 12, 2025	11.36	11.61	11.61	11.65	11.36	131.96M
June 11, 2025	11.34	11.35	11.35	11.4	11.27	67.37M
June 10, 2025	11.19	11.34	11.34	11.38	11.18	110.35M
June 09, 2025	11.15	11.22	11.22	11.25	11.03	108.61M
June 06, 2025	11.05	11.15	11.15	11.16	10.99	95.29M
June 05, 2025	11.29	11.02	11.02	11.34	11.02	122.28M
June 04, 2025	11.08	11.21	11.21	11.22	11.05	127.39M
June 03, 2025	10.98	11.08	11.08	11.17	10.94	129.34M
May 30, 2025	10.89	10.98	10.98	11.08	10.88	98.16M
May 29, 2025	10.86	10.9	10.9	11	10.8	86.1M
May 28, 2025	10.88	10.84	10.84	10.93	10.76	64.71M
May 27, 2025	10.85	10.88	10.88	10.98	10.84	70.1M
May 26, 2025	10.96	10.81	10.81	11.04	10.74	110.42M

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