Bank of Nanjing Co., Ltd. - 601009.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	11.61	11.5	11.5	11.67	11.44	72.33M
August 15, 2025	11.75	11.65	11.65	11.75	11.47	63.99M
August 14, 2025	11.7	11.75	11.75	11.84	11.65	43.5M
August 13, 2025	11.99	11.74	11.74	12	11.72	72.57M
August 12, 2025	11.99	12.02	12.02	12.07	11.9	41.41M
August 11, 2025	12.17	12	12	12.18	11.83	47.7M
August 08, 2025	12.14	12.15	12.15	12.2	12.06	31.74M
August 07, 2025	12.03	12.14	12.14	12.14	11.9	35.99M
August 06, 2025	12.02	11.98	11.98	12.13	11.92	38.73M
August 05, 2025	11.78	11.96	11.96	12.04	11.73	56.35M
August 04, 2025	11.61	11.74	11.74	11.81	11.6	43.06M
August 01, 2025	11.47	11.68	11.68	11.7	11.4	53.44M
July 31, 2025	11.75	11.48	11.48	11.8	11.47	65.46M
July 30, 2025	11.65	11.74	11.74	11.86	11.61	39.6M
July 29, 2025	11.73	11.62	11.62	11.79	11.6	41.47M
July 28, 2025	11.64	11.74	11.74	11.83	11.56	51.55M
July 25, 2025	11.68	11.62	11.62	11.78	11.58	63.78M
July 24, 2025	11.78	11.67	11.67	11.83	11.63	82.35M
July 23, 2025	11.7	11.76	11.76	11.93	11.66	83.95M
July 22, 2025	11.67	11.76	11.76	11.8	11.45	77.69M
July 21, 2025	11.84	11.66	11.66	11.85	11.58	39.13M
July 18, 2025	11.7	11.82	11.82	11.85	11.68	50.79M
July 17, 2025	11.5	11.64	11.64	11.69	11.5	48.65M
July 16, 2025	11.58	11.5	11.5	11.6	11.39	41.8M
July 15, 2025	11.68	11.58	11.58	11.79	11.53	56.55M
July 14, 2025	11.55	11.64	11.64	11.78	11.55	68.64M
July 11, 2025	11.83	11.56	11.56	11.88	11.56	96.78M
July 10, 2025	11.8	11.83	11.83	11.93	11.8	74.31M
July 09, 2025	11.8	11.8	11.8	11.89	11.77	46.32M
July 08, 2025	11.99	11.8	11.8	12.03	11.76	70.73M
July 07, 2025	12.08	12	12	12.1	11.88	47.2M
July 04, 2025	11.96	12.07	12.07	12.16	11.93	52.72M
July 03, 2025	11.94	11.94	11.94	12.01	11.88	48.63M
July 02, 2025	11.94	11.92	11.92	12.09	11.89	54.06M
July 01, 2025	11.62	11.94	11.94	11.95	11.62	66.08M
June 30, 2025	11.57	11.62	11.62	11.66	11.49	64.3M
June 27, 2025	12.05	11.66	11.66	12.09	11.55	117.08M
June 26, 2025	11.88	12.03	12.03	12.11	11.78	90.49M
June 25, 2025	11.69	11.88	11.88	11.91	11.66	124.24M
June 24, 2025	11.68	11.71	11.71	11.77	11.5	192.93M
June 23, 2025	11.85	11.85	11.85	11.88	11.7	67.66M
June 20, 2025	11.82	12.05	12.05	12.07	11.82	76.3M
June 19, 2025	11.9	11.83	11.83	11.99	11.79	53.15M
June 18, 2025	11.74	11.9	11.9	11.96	11.74	64.17M
June 17, 2025	11.83	11.74	11.74	11.97	11.7	58.45M
June 16, 2025	11.71	11.82	11.82	11.85	11.62	68.56M
June 13, 2025	11.68	11.71	11.71	11.78	11.63	75.76M
June 12, 2025	11.38	11.69	11.69	11.73	11.33	81.51M
June 11, 2025	11.44	11.39	11.39	11.5	11.32	45.2M
June 10, 2025	11.33	11.44	11.44	11.59	11.31	83.55M
June 09, 2025	11.29	11.35	11.35	11.4	11.2	73.7M
June 06, 2025	11.24	11.29	11.29	11.38	11.22	63.91M
June 05, 2025	11.5	11.22	11.22	11.54	11.17	77.05M
June 04, 2025	11.46	11.49	11.49	11.54	11.38	73.25M
June 03, 2025	11.45	11.46	11.46	11.55	11.35	113.99M
May 30, 2025	11.32	11.46	11.46	11.52	11.29	102.19M
May 29, 2025	11.24	11.28	11.28	11.43	11.23	119.03M
May 28, 2025	10.91	11.32	11.32	11.34	10.91	154.79M
May 27, 2025	10.7	10.91	10.91	10.93	10.7	68.81M
May 26, 2025	10.79	10.69	10.69	10.83	10.67	51.09M

Bank of Nanjing Co., Ltd. (601009.SS) SHH