Bank of Jiangsu Co., Ltd. Class A 600919
SSE · China · Finance
CNY 12.38+0.22 (+1.81%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 12.38 | +1.81% | CNY 12.16 | CNY 12.43 | CNY 12.16 | 78.51M |
| 2026-09-29 | CNY 12.16 | -0.49% | CNY 12.26 | CNY 12.29 | CNY 12.12 | 62.49M |
| 2026-09-28 | CNY 12.22 | -0.33% | CNY 12.26 | CNY 12.43 | CNY 12.21 | 99.45M |
| 2026-09-24 | CNY 12.26 | +1.57% | CNY 12.07 | CNY 12.40 | CNY 12.07 | 125.05M |
| 2026-09-23 | CNY 12.07 | -0.17% | CNY 12.08 | CNY 12.14 | CNY 12.01 | 57.15M |
| 2026-09-22 | CNY 12.09 | -0.33% | CNY 12.08 | CNY 12.10 | CNY 11.95 | 106.43M |
| 2026-09-21 | CNY 12.13 | -0.33% | CNY 12.13 | CNY 12.17 | CNY 11.97 | 84.92M |
| 2026-09-18 | CNY 12.17 | +1.08% | CNY 11.99 | CNY 12.27 | CNY 11.98 | 92.43M |
| 2026-09-17 | CNY 12.04 | -0.99% | CNY 12.16 | CNY 12.22 | CNY 11.98 | 93.25M |
| 2026-09-16 | CNY 12.16 | -1.54% | CNY 12.35 | CNY 12.45 | CNY 12.07 | 122.67M |
| 2026-09-15 | CNY 12.35 | -1.59% | CNY 12.55 | CNY 12.58 | CNY 12.30 | 93.06M |
| 2026-09-14 | CNY 12.55 | -0.16% | CNY 12.59 | CNY 12.80 | CNY 12.52 | 99.78M |
| 2026-09-11 | CNY 12.57 | -0.40% | CNY 12.60 | CNY 12.68 | CNY 12.51 | 79.12M |
| 2026-09-10 | CNY 12.62 | +2.35% | CNY 12.37 | CNY 12.66 | CNY 12.32 | 112.03M |
| 2026-09-09 | CNY 12.33 | +0.57% | CNY 12.29 | CNY 12.40 | CNY 12.23 | 53.30M |
| 2026-09-08 | CNY 12.26 | +0.91% | CNY 12.17 | CNY 12.33 | CNY 12.15 | 75.84M |
| 2026-09-07 | CNY 12.15 | -1.06% | CNY 12.28 | CNY 12.33 | CNY 12.05 | 108.42M |
| 2026-09-04 | CNY 12.28 | +1.32% | CNY 12.12 | CNY 12.30 | CNY 12.11 | 79.59M |
| 2026-09-03 | CNY 12.12 | -0.98% | CNY 12.22 | CNY 12.42 | CNY 12.10 | 105.50M |
| 2026-09-02 | CNY 12.24 | -0.41% | CNY 12.30 | CNY 12.35 | CNY 12.22 | 57.28M |
| 2026-09-01 | CNY 12.29 | +1.65% | CNY 12.04 | CNY 12.33 | CNY 12.03 | 111.65M |
| 2026-08-31 | CNY 12.09 | +0.42% | CNY 12.09 | CNY 12.12 | CNY 12.00 | 83.38M |
| 2026-08-28 | CNY 12.04 | -0.25% | CNY 12.07 | CNY 12.09 | CNY 11.99 | 50.43M |
| 2026-08-27 | CNY 12.07 | -0.74% | CNY 12.12 | CNY 12.17 | CNY 12.00 | 96.94M |
| 2026-08-26 | CNY 12.16 | +1.00% | CNY 11.99 | CNY 12.21 | CNY 11.98 | 104.01M |
| 2026-08-25 | CNY 12.04 | -0.74% | CNY 12.16 | CNY 12.19 | CNY 12.00 | 92.08M |
| 2026-08-24 | CNY 12.13 | +1.59% | CNY 11.94 | CNY 12.20 | CNY 11.92 | 112.02M |
| 2026-08-21 | CNY 11.94 | -1.32% | CNY 12.06 | CNY 12.16 | CNY 11.93 | 81.73M |
| 2026-08-20 | CNY 12.10 | +1.26% | CNY 11.85 | CNY 12.11 | CNY 11.80 | 133.75M |
| 2026-08-19 | CNY 11.95 | +2.05% | CNY 11.79 | CNY 11.95 | CNY 11.76 | 127.25M |
| 2026-08-18 | CNY 11.71 | +0.77% | CNY 11.62 | CNY 11.74 | CNY 11.61 | 79.88M |
| 2026-08-17 | CNY 11.62 | -0.34% | CNY 11.66 | CNY 11.72 | CNY 11.53 | 93.32M |
| 2026-08-14 | CNY 11.66 | -0.26% | CNY 11.65 | CNY 11.76 | CNY 11.59 | 54.10M |
| 2026-08-13 | CNY 11.69 | +0.17% | CNY 11.64 | CNY 11.70 | CNY 11.58 | 62.31M |
| 2026-08-12 | CNY 11.67 | -0.68% | CNY 11.75 | CNY 11.80 | CNY 11.64 | 57.43M |
| 2026-08-11 | CNY 11.75 | -0.51% | CNY 11.78 | CNY 11.90 | CNY 11.73 | 66.99M |
| 2026-08-10 | CNY 11.81 | +1.64% | CNY 11.59 | CNY 11.90 | CNY 11.58 | 112.92M |
| 2026-08-07 | CNY 11.62 | -1.11% | CNY 11.72 | CNY 11.75 | CNY 11.52 | 88.40M |
| 2026-08-06 | CNY 11.75 | +1.29% | CNY 11.63 | CNY 11.80 | CNY 11.58 | 94.24M |
| 2026-08-05 | CNY 11.60 | +1.22% | CNY 11.54 | CNY 11.69 | CNY 11.46 | 106.14M |
| 2026-08-04 | CNY 11.46 | -1.97% | CNY 11.67 | CNY 11.68 | CNY 11.42 | 101.53M |
| 2026-08-03 | CNY 11.69 | -1.18% | CNY 11.76 | CNY 11.86 | CNY 11.62 | 119.63M |
| 2026-07-31 | CNY 11.83 | +0.08% | CNY 11.69 | CNY 11.83 | CNY 11.48 | 150.59M |
| 2026-07-30 | CNY 11.82 | +1.72% | CNY 11.60 | CNY 11.83 | CNY 11.59 | 100.02M |
| 2026-07-29 | CNY 11.62 | +0.43% | CNY 11.56 | CNY 11.72 | CNY 11.51 | 116.30M |
| 2026-07-28 | CNY 11.57 | +0.78% | CNY 11.52 | CNY 11.64 | CNY 11.42 | 104.21M |
| 2026-07-27 | CNY 11.48 | -0.78% | CNY 11.52 | CNY 11.57 | CNY 11.41 | 79.08M |
| 2026-07-24 | CNY 11.57 | +0.26% | CNY 11.57 | CNY 11.66 | CNY 11.51 | 63.31M |
| 2026-07-23 | CNY 11.54 | +1.23% | CNY 11.35 | CNY 11.63 | CNY 11.32 | 112.72M |
| 2026-07-22 | CNY 11.40 | +0.71% | CNY 11.32 | CNY 11.41 | CNY 11.18 | 84.85M |
| 2026-07-21 | CNY 11.32 | -1.65% | CNY 11.50 | CNY 11.61 | CNY 11.26 | 130.69M |
| 2026-07-20 | CNY 11.51 | +1.77% | CNY 11.31 | CNY 11.55 | CNY 11.29 | 122.87M |
| 2026-07-17 | CNY 11.31 | +0.53% | CNY 11.25 | CNY 11.41 | CNY 11.22 | 117.40M |
| 2026-07-16 | CNY 11.25 | -1.75% | CNY 11.42 | CNY 11.53 | CNY 11.22 | 110.08M |
| 2026-07-15 | CNY 11.45 | +1.06% | CNY 11.26 | CNY 11.48 | CNY 11.22 | 95.09M |
| 2026-07-14 | CNY 11.33 | +0.98% | CNY 11.18 | CNY 11.36 | CNY 11.13 | 127.10M |
| 2026-07-13 | CNY 11.22 | +1.26% | CNY 11.10 | CNY 11.33 | CNY 11.03 | 133.91M |
| 2026-07-10 | CNY 11.08 | -2.55% | CNY 11.20 | CNY 11.24 | CNY 11.05 | 100.64M |
| 2026-07-09 | CNY 11.37 | -0.79% | CNY 11.40 | CNY 11.44 | CNY 11.28 | 86.64M |
| 2026-07-08 | CNY 11.46 | +0.35% | CNY 11.35 | CNY 11.54 | CNY 11.26 | 72.96M |
| 2026-07-07 | CNY 11.42 | +0.18% | CNY 11.41 | CNY 11.47 | CNY 11.21 | 80.87M |
| 2026-07-06 | CNY 11.40 | +2.24% | CNY 11.15 | CNY 11.45 | CNY 11.08 | 103.70M |
| 2026-07-03 | CNY 11.15 | -0.89% | CNY 11.20 | CNY 11.32 | CNY 11.00 | 85.78M |
| 2026-07-02 | CNY 11.25 | +2.27% | CNY 11.06 | CNY 11.28 | CNY 10.99 | 122.96M |
| 2026-07-01 | CNY 11.00 | +2.04% | CNY 10.77 | CNY 11.05 | CNY 10.77 | 111.89M |
| 2026-06-30 | CNY 10.78 | -3.14% | CNY 11.11 | CNY 11.12 | CNY 10.75 | 128.10M |
| 2026-06-29 | CNY 11.13 | +0.36% | CNY 11.07 | CNY 11.15 | CNY 10.79 | 126.42M |
| 2026-06-26 | CNY 11.09 | -0.45% | CNY 11.18 | CNY 11.25 | CNY 11.00 | 114.51M |
| 2026-06-25 | CNY 11.14 | -0.45% | CNY 11.15 | CNY 11.41 | CNY 11.10 | 108.67M |
| 2026-06-24 | CNY 11.19 | -1.50% | CNY 11.33 | CNY 11.45 | CNY 11.16 | 103.44M |
| 2026-06-23 | CNY 11.36 | +1.43% | CNY 11.21 | CNY 11.47 | CNY 11.18 | 107.59M |
| 2026-06-22 | CNY 11.20 | -0.18% | CNY 11.18 | CNY 11.30 | CNY 10.98 | 110.32M |
| 2026-06-18 | CNY 11.22 | -2.69% | CNY 11.53 | CNY 11.59 | CNY 11.21 | 111.57M |
| 2026-06-17 | CNY 11.53 | -0.17% | CNY 11.60 | CNY 11.64 | CNY 11.37 | 94.03M |
| 2026-06-16 | CNY 11.55 | -2.20% | CNY 11.79 | CNY 11.83 | CNY 11.50 | 105.97M |
| 2026-06-15 | CNY 11.81 | -0.67% | CNY 11.87 | CNY 12.02 | CNY 11.74 | 122.96M |
| 2026-06-12 | CNY 11.89 | +0.93% | CNY 11.70 | CNY 11.94 | CNY 11.64 | 102.89M |
| 2026-06-11 | CNY 11.78 | +0.43% | CNY 11.74 | CNY 11.82 | CNY 11.67 | 98.67M |
| 2026-06-10 | CNY 11.73 | +0.60% | CNY 11.66 | CNY 11.82 | CNY 11.64 | 123.61M |
| 2026-06-09 | CNY 11.66 | +1.92% | CNY 11.40 | CNY 11.73 | CNY 11.40 | 133.98M |
| 2026-06-08 | CNY 11.44 | +0.53% | CNY 11.37 | CNY 11.56 | CNY 11.32 | 109.13M |
| 2026-06-05 | CNY 11.38 | +1.25% | CNY 11.27 | CNY 11.47 | CNY 11.25 | 85.67M |
| 2026-06-04 | CNY 11.24 | -0.71% | CNY 11.33 | CNY 11.42 | CNY 11.18 | 78.94M |
| 2026-06-03 | CNY 11.32 | -1.57% | CNY 11.46 | CNY 11.47 | CNY 11.28 | 82.89M |
| 2026-06-02 | CNY 11.50 | +0.97% | CNY 11.38 | CNY 11.55 | CNY 11.35 | 103.58M |
| 2026-06-01 | CNY 11.39 | +0.89% | CNY 11.26 | CNY 11.42 | CNY 11.17 | 117.43M |
| 2026-05-29 | CNY 11.29 | +1.26% | CNY 11.11 | CNY 11.38 | CNY 11.10 | 124.40M |
| 2026-05-28 | CNY 11.15 | 0.00% | CNY 11.13 | CNY 11.31 | CNY 11.09 | 99.03M |
| 2026-05-27 | CNY 11.15 | +0.90% | CNY 11.06 | CNY 11.20 | CNY 10.95 | 93.39M |
| 2026-05-26 | CNY 11.05 | -0.90% | CNY 11.15 | CNY 11.24 | CNY 11.02 | 93.10M |