Industrial Bank Co., Ltd. - 601166.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	18.6	18.49	18.49	18.66	18.45	66.26M
February 12, 2026	18.86	18.59	18.59	18.86	18.56	77.76M
February 11, 2026	18.89	18.86	18.86	18.89	18.75	52.06M
February 10, 2026	18.88	18.82	18.82	18.96	18.8	51.87M
February 09, 2026	18.85	18.88	18.88	18.97	18.76	64.44M
February 06, 2026	18.82	18.85	18.85	18.96	18.72	104.85M
February 05, 2026	19.2	19.38	18.81	19.49	19.2	119.85M
February 04, 2026	18.87	19.18	18.62	19.22	18.83	115.14M
February 03, 2026	18.93	18.89	18.89	18.99	18.76	101.05M
February 02, 2026	18.72	18.87	18.87	19.2	18.72	159.12M
January 30, 2026	18.9	18.7	18.7	19.18	18.7	149.71M
January 29, 2026	18.57	18.89	18.89	18.99	18.35	239.28M
January 28, 2026	18.81	18.55	18.55	18.89	18.51	204.52M
January 27, 2026	18.9	18.82	18.82	19.1	18.77	137.88M
January 26, 2026	19.11	18.88	18.88	19.17	18.87	212.43M
January 23, 2026	19.37	19.12	19.12	19.56	19.01	170.95M
January 22, 2026	19.67	19.35	19.35	19.84	19.32	145.94M
January 21, 2026	20.13	19.61	19.61	20.27	19.58	148.4M
January 20, 2026	20.08	20.09	20.09	20.17	19.92	92.08M
January 19, 2026	20.06	20.08	20.08	20.2	19.97	88.26M
January 16, 2026	20.41	20.08	20.08	20.45	19.97	166.24M
January 15, 2026	20.51	20.32	20.32	20.69	20.27	101.18M
January 14, 2026	20.97	20.51	20.51	21.18	20.51	129.69M
January 13, 2026	20.94	21.01	21.01	21.17	20.86	67.15M
January 12, 2026	20.81	20.92	20.92	21.01	20.68	80.67M
January 09, 2026	20.98	20.84	20.84	21.06	20.79	59.36M
January 08, 2026	21.2	20.92	20.92	21.23	20.86	68.31M
January 07, 2026	21.47	21.24	21.24	21.58	21.16	72.17M
January 06, 2026	21.05	21.46	21.46	21.48	20.92	98.05M
January 05, 2026	21.09	21.05	21.05	21.17	20.94	68.19M
December 31, 2025	21.13	21.06	21.06	21.18	21.03	51.63M
December 30, 2025	21.35	21.09	21.09	21.42	21.07	67.53M
December 29, 2025	21.16	21.42	21.42	21.46	21.08	75.17M
December 26, 2025	21.03	21.14	21.14	21.18	21	50.29M
December 25, 2025	21.03	21.04	21.04	21.24	21.02	54.59M
December 24, 2025	21.06	21.03	21.03	21.11	20.88	49.92M
December 23, 2025	21.06	21.06	21.06	21.1	20.91	44.75M
December 22, 2025	21.1	20.99	20.99	21.23	20.96	62.65M
December 19, 2025	20.9	21.09	21.09	21.18	20.81	71.71M
December 18, 2025	20.43	20.94	20.94	20.95	20.36	67M
December 17, 2025	20.41	20.48	20.48	20.62	20.23	69.53M
December 16, 2025	20.73	20.42	20.42	20.74	20.33	47.52M
December 15, 2025	20.6	20.69	20.69	20.86	20.58	50.68M
December 12, 2025	20.4	20.65	20.65	20.65	20.32	95.89M
December 11, 2025	20.37	20.42	20.42	20.42	20.24	63.02M
December 10, 2025	20.68	20.35	20.35	20.71	20.26	71.61M
December 09, 2025	20.92	20.72	20.72	20.95	20.65	61.46M
December 08, 2025	20.8	20.88	20.88	21.04	20.76	74.2M
December 05, 2025	20.83	20.8	20.8	20.89	20.58	67.14M
December 04, 2025	20.94	20.87	20.87	21.03	20.82	45.22M
December 03, 2025	21.1	20.94	20.94	21.29	20.93	59.17M
December 02, 2025	21.22	21.15	21.15	21.26	20.96	53.15M
December 01, 2025	20.93	21.16	21.16	21.23	20.9	77.36M
November 28, 2025	21.34	21.11	21.11	21.36	21.1	56.71M
November 27, 2025	21.24	21.39	21.39	21.44	21.11	55.85M
November 26, 2025	21.44	21.3	21.3	21.62	21.24	52.21M
November 25, 2025	21.05	21.4	21.4	21.42	20.87	70.57M
November 24, 2025	21.4	21.01	21.01	21.44	21.01	90.23M
November 21, 2025	21.65	21.36	21.36	21.65	21.21	102.22M
November 20, 2025	21.39	21.52	21.52	21.86	21.36	81.16M

Industrial Bank Co., Ltd. (601166.SS) SHH