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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	21.34	21.43	21.43	21.6	21.29	61.5M
November 18, 2025	21.41	21.3	21.3	21.49	21.23	54.31M
November 17, 2025	21.56	21.42	21.42	21.67	21.28	90.16M
November 14, 2025	21.29	21.6	21.6	21.9	21.28	119.59M
November 13, 2025	21.32	21.28	21.28	21.42	21.13	67.3M
November 12, 2025	21.35	21.3	21.3	21.55	21.28	93.38M
November 11, 2025	21.16	21.27	21.27	21.37	21.09	63.48M
November 10, 2025	21.17	21.18	21.18	21.32	21.05	62.04M
November 07, 2025	21.28	21.17	21.17	21.47	21.12	75.89M
November 06, 2025	21.15	21.16	21.16	21.37	21.02	87.38M
November 05, 2025	21.26	21.22	21.22	21.45	21.11	109.43M
November 04, 2025	20.61	21.14	21.14	21.36	20.57	168.49M
November 03, 2025	20.29	20.56	20.56	20.65	20.26	99.08M
October 31, 2025	20.1	20.23	20.23	20.28	20.09	88.79M
October 30, 2025	20.01	20.03	20.03	20.18	19.92	85.35M
October 29, 2025	20.35	20.01	20.01	20.35	19.98	93.11M
October 28, 2025	20.5	20.42	20.42	20.54	20.25	67.81M
October 27, 2025	20.56	20.43	20.43	20.64	20.36	86.81M
October 24, 2025	20.72	20.6	20.6	20.86	20.58	87.11M
October 23, 2025	20.43	20.76	20.76	20.88	20.43	128.89M
October 22, 2025	20.16	20.4	20.4	20.59	20.13	105.3M
October 21, 2025	20.26	20.16	20.16	20.36	20.13	71.32M
October 20, 2025	20.22	20.26	20.26	20.35	19.96	73.33M
October 17, 2025	20.43	20.19	20.19	20.62	20.15	102.67M
October 16, 2025	20.3	20.45	20.45	20.53	20.12	104.08M
October 15, 2025	20.2	20.31	20.31	20.41	20.1	121.88M
October 14, 2025	19.65	20.23	20.23	20.23	19.61	167.43M
October 13, 2025	19.56	19.7	19.7	19.86	19.35	118.64M
October 10, 2025	19.66	19.69	19.69	19.94	19.64	122.49M
October 09, 2025	19.89	19.67	19.67	19.92	19.65	142.2M
September 30, 2025	20.09	19.85	19.85	20.13	19.79	142.23M
September 29, 2025	20.26	20.05	20.05	20.5	20.05	128.87M
September 26, 2025	20.25	20.32	20.32	20.42	20.01	75.14M
September 25, 2025	20.23	20.21	20.21	20.36	20.02	73.56M
September 24, 2025	20.39	20.24	20.24	20.63	20.17	85.19M
September 23, 2025	20.13	20.41	20.41	20.53	19.94	118.61M
September 22, 2025	20.35	20.13	20.13	20.44	20.1	52.22M
September 19, 2025	20.28	20.29	20.29	20.46	20.11	90.24M
September 18, 2025	20.63	20.25	20.25	20.74	20.18	132.65M
September 17, 2025	20.71	20.59	20.59	20.99	20.51	121.7M
September 16, 2025	21.08	20.7	20.7	21.29	20.67	109.86M
September 15, 2025	21.4	21.07	21.07	21.43	20.99	81.76M
September 12, 2025	21.86	21.42	21.42	22	21.4	87.14M
September 11, 2025	21.51	21.84	21.84	21.88	21.42	69.39M
September 10, 2025	21.53	21.5	21.5	21.64	21.43	39.48M
September 09, 2025	21.47	21.52	21.52	21.57	21.41	45.19M
September 08, 2025	21.66	21.46	21.46	21.8	21.4	68.14M
September 05, 2025	21.86	21.75	21.75	21.9	21.66	51.29M
September 04, 2025	21.7	21.92	21.92	22.04	21.39	103.21M

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