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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 09, 2025	11.01	11.16	11.16	11.18	11.01	40M
September 08, 2025	11.1	11.05	11.05	11.2	10.98	92.65M
September 05, 2025	11.13	11.1	11.1	11.17	11	43.89M
September 04, 2025	11.02	11.15	11.15	11.15	10.84	54.53M
September 03, 2025	11.06	11.07	11.07	11.07	10.93	47.49M
September 02, 2025	10.9	11.08	11.08	11.08	10.86	55.86M
September 01, 2025	11.14	10.89	10.89	11.15	10.88	76.9M
August 29, 2025	11.3	11.12	11.12	11.47	11.11	88.07M
August 28, 2025	11.09	11.28	11.28	11.37	11.01	65.38M
August 27, 2025	11.22	11.06	11.06	11.28	11.01	71.9M
August 26, 2025	11.37	11.21	11.21	11.38	11.18	50.17M
August 25, 2025	11.33	11.37	11.37	11.4	11.3	40.81M
August 22, 2025	11.38	11.33	11.33	11.41	11.24	52.2M
August 21, 2025	11.38	11.38	11.38	11.48	11.31	42.69M
August 20, 2025	11.38	11.39	11.39	11.56	11.35	50.34M
August 19, 2025	11.5	11.38	11.38	11.54	11.31	45.75M
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

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