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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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