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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	10.33	10.12	10.12	10.34	10.12	151.71M
January 13, 2026	10.47	10.6	10.27	10.68	10.46	150.48M
January 12, 2026	10.39	10.5	10.17	10.5	10.32	131.07M
January 09, 2026	10.52	10.4	10.4	10.55	10.35	139.24M
January 08, 2026	10.64	10.52	10.52	10.66	10.48	98.41M
January 07, 2026	10.6	10.64	10.64	10.68	10.55	124.29M
January 06, 2026	10.47	10.6	10.6	10.61	10.35	133.55M
January 05, 2026	10.48	10.46	10.46	10.62	10.4	127.18M
December 31, 2025	10.41	10.4	10.4	10.47	10.36	81.73M
December 30, 2025	10.29	10.44	10.44	10.46	10.25	123.84M
December 29, 2025	10.23	10.32	10.32	10.33	10.16	121.46M
December 26, 2025	10.32	10.24	10.24	10.34	10.23	95.59M
December 25, 2025	10.32	10.32	10.32	10.43	10.29	95.39M
December 24, 2025	10.38	10.32	10.32	10.39	10.23	127.29M
December 23, 2025	10.4	10.39	10.39	10.46	10.37	75.91M
December 22, 2025	10.53	10.41	10.41	10.57	10.38	108.11M
December 19, 2025	10.55	10.5	10.5	10.63	10.48	144.28M
December 18, 2025	10.34	10.6	10.6	10.6	10.3	130.87M
December 17, 2025	10.35	10.33	10.33	10.4	10.27	109.82M
December 16, 2025	10.38	10.35	10.35	10.5	10.31	97.93M
December 15, 2025	10.39	10.38	10.38	10.44	10.32	115.46M
December 12, 2025	10.42	10.39	10.39	10.46	10.33	198.94M
December 11, 2025	10.39	10.41	10.41	10.46	10.36	82.35M
December 10, 2025	10.51	10.37	10.37	10.63	10.32	107.67M
December 09, 2025	10.48	10.5	10.5	10.59	10.4	127.04M
December 08, 2025	10.51	10.47	10.47	10.54	10.43	117.21M
December 05, 2025	10.69	10.51	10.51	10.73	10.48	152.98M
December 04, 2025	10.8	10.7	10.7	10.83	10.68	103.79M
December 03, 2025	10.92	10.76	10.76	11.07	10.76	141.37M
December 02, 2025	10.74	10.95	10.95	10.97	10.73	174.35M
December 01, 2025	10.67	10.77	10.77	10.78	10.66	152.71M
November 28, 2025	10.8	10.72	10.72	10.86	10.72	81.4M
November 27, 2025	10.69	10.83	10.83	10.85	10.62	109.78M
November 26, 2025	10.77	10.7	10.7	10.84	10.64	115.56M
November 25, 2025	10.69	10.78	10.78	10.8	10.62	105.93M
November 24, 2025	10.73	10.71	10.71	10.81	10.64	109.23M
November 21, 2025	10.95	10.74	10.74	10.98	10.73	100.93M
November 20, 2025	10.88	10.94	10.94	11.08	10.83	98.79M
November 19, 2025	10.77	10.9	10.9	10.93	10.75	83.92M
November 18, 2025	10.83	10.73	10.73	10.87	10.72	80.98M
November 17, 2025	10.96	10.83	10.83	11	10.8	112.34M
November 14, 2025	11.06	11	11	11.15	10.99	90.78M
November 13, 2025	11.13	11.03	11.03	11.18	10.95	106.9M
November 12, 2025	11.15	11.13	11.13	11.24	11.11	98.55M
November 11, 2025	11.12	11.1	11.1	11.14	11.03	86.34M
November 10, 2025	11.05	11.12	11.12	11.16	11	98.3M
November 07, 2025	11.1	11.06	11.06	11.22	11.06	97.23M
November 06, 2025	11.05	11.1	11.1	11.19	11.03	111.96M
November 05, 2025	11.14	11.12	11.12	11.26	11.07	146.38M
November 04, 2025	10.96	11.11	11.11	11.12	10.93	153.18M
November 03, 2025	10.78	10.92	10.92	11.02	10.78	147.01M
October 31, 2025	10.71	10.78	10.78	10.89	10.65	177.88M
October 30, 2025	10.46	10.55	10.55	10.6	10.45	115.08M
October 29, 2025	10.89	10.52	10.52	10.91	10.48	203.91M
October 28, 2025	10.94	10.94	10.94	10.98	10.75	96.77M
October 27, 2025	10.85	10.94	10.94	10.99	10.73	125.48M
October 24, 2025	10.93	10.91	10.91	11.01	10.86	131.97M
October 23, 2025	10.92	10.99	10.99	11.07	10.88	112.08M
October 22, 2025	10.81	10.93	10.93	10.99	10.81	96.32M
October 21, 2025	10.81	10.85	10.85	10.91	10.77	122.97M

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