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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	10.88	10.69	10.69	10.91	10.66	85.93M
January 13, 2026	10.76	10.88	10.88	11.03	10.76	119.28M
January 12, 2026	10.76	10.75	10.75	10.84	10.72	97.32M
January 09, 2026	10.94	10.83	10.83	10.97	10.74	96.75M
January 08, 2026	11.15	10.95	10.95	11.32	10.88	121.7M
January 07, 2026	11.29	11.11	11.11	11.4	11.07	163.25M
January 06, 2026	11.3	11.31	11.31	11.33	11.17	50.36M
January 05, 2026	11.45	11.32	11.32	11.51	11.23	61.99M
December 31, 2025	11.51	11.43	11.43	11.55	11.41	23.56M
December 30, 2025	11.54	11.52	11.52	11.6	11.46	29.57M
December 29, 2025	11.23	11.59	11.59	11.62	11.19	78.65M
December 26, 2025	11.32	11.22	11.22	11.39	11.18	42.19M
December 25, 2025	11.3	11.32	11.32	11.44	11.3	23.45M
December 24, 2025	11.35	11.31	11.31	11.4	11.26	24.02M
December 23, 2025	11.26	11.36	11.36	11.44	11.25	33.35M
December 22, 2025	11.43	11.26	11.26	11.44	11.24	42.68M
December 19, 2025	11.54	11.41	11.41	11.58	11.4	40.97M
December 18, 2025	11.39	11.58	11.58	11.62	11.3	35.11M
December 17, 2025	11.29	11.35	11.35	11.44	11.26	34.57M
December 16, 2025	11.31	11.32	11.32	11.38	11.24	31.91M
December 15, 2025	11.31	11.31	11.31	11.44	11.21	48.9M
December 12, 2025	11.36	11.36	11.36	11.41	11.23	103.66M
December 11, 2025	11.38	11.33	11.33	11.44	11.28	52.39M
December 10, 2025	11.35	11.41	11.41	11.42	11.17	47.92M
December 09, 2025	11.4	11.33	11.33	11.48	11.3	34.37M
December 08, 2025	11.5	11.4	11.4	11.52	11.35	39.89M
December 05, 2025	11.59	11.49	11.49	11.65	11.47	42.82M
December 04, 2025	11.81	11.6	11.6	11.86	11.58	33.83M
December 03, 2025	12.02	11.81	11.81	12.08	11.76	34.88M
December 02, 2025	11.82	12.03	12.03	12.04	11.82	49.68M
December 01, 2025	11.57	11.85	11.85	11.88	11.53	64.7M
November 28, 2025	11.59	11.57	11.57	11.68	11.48	33.32M
November 27, 2025	11.46	11.58	11.58	11.63	11.41	29.42M
November 26, 2025	11.64	11.49	11.49	11.74	11.41	51.43M
November 25, 2025	11.37	11.64	11.64	11.67	11.29	45.73M
November 24, 2025	11.44	11.34	11.34	11.56	11.34	48.1M
November 21, 2025	11.4	11.43	11.43	11.53	11.35	55.72M
November 20, 2025	11.24	11.37	11.37	11.53	11.15	51.66M
November 19, 2025	11.55	11.51	11.2	11.57	11.48	37.77M
November 18, 2025	11.47	11.48	11.17	11.56	11.45	38.54M
November 17, 2025	11.48	11.49	11.18	11.54	11.39	59.48M
November 14, 2025	11.58	11.51	11.2	11.7	11.5	59.77M
November 13, 2025	11.6	11.55	11.24	11.64	11.46	41.49M
November 12, 2025	11.68	11.59	11.28	11.72	11.55	54.61M
November 11, 2025	11.62	11.64	11.33	11.77	11.6	52.68M
November 10, 2025	11.62	11.65	11.34	11.79	11.55	94.16M
November 07, 2025	11.65	11.61	11.61	11.84	11.61	43.59M
November 06, 2025	11.61	11.65	11.65	11.9	11.55	75.87M
November 05, 2025	11.59	11.65	11.65	11.78	11.59	55.51M
November 04, 2025	11.4	11.58	11.58	11.61	11.33	52.52M
November 03, 2025	11.29	11.37	11.37	11.44	11.16	62.7M
October 31, 2025	11.1	11.31	11.31	11.37	11.05	76.64M
October 30, 2025	11.16	11.06	11.06	11.25	11.06	70.29M
October 29, 2025	11.34	11.14	11.14	11.34	11.06	74.15M
October 28, 2025	11.34	11.35	11.35	11.38	11.24	69.76M
October 27, 2025	11.38	11.35	11.35	11.4	11.25	44.69M
October 24, 2025	11.48	11.38	11.38	11.5	11.32	48.05M
October 23, 2025	11.49	11.51	11.51	11.69	11.44	38.94M
October 22, 2025	11.43	11.48	11.48	11.61	11.4	48.49M
October 21, 2025	11.57	11.42	11.42	11.62	11.41	53.33M

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