Industrial Bank Co., Ltd. Class A 601166
SSE · China · Finance
CNY 18.05+0.26 (+1.46%)
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 18.05 | +1.46% | CNY 17.82 | CNY 18.06 | CNY 17.74 | 68.51M |
| 2026-09-29 | CNY 17.79 | +0.11% | CNY 17.83 | CNY 17.90 | CNY 17.74 | 53.35M |
| 2026-09-28 | CNY 17.77 | -0.62% | CNY 17.92 | CNY 17.96 | CNY 17.72 | 62.77M |
| 2026-09-24 | CNY 17.88 | +0.06% | CNY 17.89 | CNY 18.00 | CNY 17.87 | 59.54M |
| 2026-09-23 | CNY 17.87 | -0.11% | CNY 17.85 | CNY 17.94 | CNY 17.82 | 39.84M |
| 2026-09-22 | CNY 17.89 | +0.90% | CNY 17.72 | CNY 17.92 | CNY 17.65 | 66.71M |
| 2026-09-21 | CNY 17.73 | -0.28% | CNY 17.76 | CNY 17.76 | CNY 17.62 | 54.92M |
| 2026-09-18 | CNY 17.78 | +0.17% | CNY 17.71 | CNY 17.86 | CNY 17.68 | 62.12M |
| 2026-09-17 | CNY 17.75 | -0.28% | CNY 17.83 | CNY 17.88 | CNY 17.68 | 65.23M |
| 2026-09-16 | CNY 17.80 | -0.67% | CNY 17.93 | CNY 17.97 | CNY 17.72 | 62.94M |
| 2026-09-15 | CNY 17.92 | -1.27% | CNY 18.14 | CNY 18.15 | CNY 17.90 | 69.48M |
| 2026-09-14 | CNY 18.15 | +0.11% | CNY 18.09 | CNY 18.24 | CNY 18.00 | 81.62M |
| 2026-09-11 | CNY 18.13 | -0.60% | CNY 18.25 | CNY 18.30 | CNY 18.06 | 75.04M |
| 2026-09-10 | CNY 18.24 | +0.72% | CNY 18.10 | CNY 18.25 | CNY 18.04 | 62.59M |
| 2026-09-09 | CNY 18.11 | -0.33% | CNY 18.17 | CNY 18.21 | CNY 18.09 | 57.00M |
| 2026-09-08 | CNY 18.17 | +0.66% | CNY 18.05 | CNY 18.28 | CNY 18.00 | 81.55M |
| 2026-09-07 | CNY 18.05 | -0.93% | CNY 18.24 | CNY 18.34 | CNY 18.01 | 101.81M |
| 2026-09-04 | CNY 18.22 | +1.62% | CNY 17.93 | CNY 18.23 | CNY 17.91 | 99.33M |
| 2026-09-03 | CNY 17.93 | +0.17% | CNY 17.81 | CNY 18.12 | CNY 17.81 | 93.81M |
| 2026-09-02 | CNY 17.90 | -0.28% | CNY 18.00 | CNY 18.09 | CNY 17.84 | 70.89M |
| 2026-09-01 | CNY 17.95 | +2.34% | CNY 17.51 | CNY 18.00 | CNY 17.50 | 169.41M |
| 2026-08-31 | CNY 17.54 | +0.63% | CNY 17.44 | CNY 17.65 | CNY 17.44 | 129.59M |
| 2026-08-28 | CNY 17.43 | -3.22% | CNY 17.65 | CNY 17.65 | CNY 17.42 | 240.91M |
| 2026-08-27 | CNY 18.01 | -1.10% | CNY 18.17 | CNY 18.23 | CNY 17.91 | 103.95M |
| 2026-08-26 | CNY 18.21 | +1.05% | CNY 17.98 | CNY 18.26 | CNY 17.94 | 109.80M |
| 2026-08-25 | CNY 18.02 | -1.42% | CNY 18.28 | CNY 18.42 | CNY 17.98 | 119.94M |
| 2026-08-24 | CNY 18.28 | +0.99% | CNY 18.05 | CNY 18.32 | CNY 18.02 | 115.48M |
| 2026-08-21 | CNY 18.10 | -0.39% | CNY 18.15 | CNY 18.28 | CNY 18.06 | 72.34M |
| 2026-08-20 | CNY 18.17 | -0.38% | CNY 18.10 | CNY 18.23 | CNY 17.95 | 96.41M |
| 2026-08-19 | CNY 18.24 | +2.18% | CNY 17.97 | CNY 18.24 | CNY 17.86 | 144.08M |
| 2026-08-18 | CNY 17.85 | +0.11% | CNY 17.80 | CNY 17.93 | CNY 17.74 | 76.68M |
| 2026-08-17 | CNY 17.83 | -1.11% | CNY 18.00 | CNY 18.03 | CNY 17.77 | 94.83M |
| 2026-08-14 | CNY 18.03 | -0.77% | CNY 18.09 | CNY 18.16 | CNY 17.96 | 64.70M |
| 2026-08-13 | CNY 18.17 | +0.39% | CNY 18.07 | CNY 18.18 | CNY 18.02 | 69.77M |
| 2026-08-12 | CNY 18.10 | -0.66% | CNY 18.18 | CNY 18.22 | CNY 18.07 | 50.97M |
| 2026-08-11 | CNY 18.22 | -0.65% | CNY 18.32 | CNY 18.39 | CNY 18.15 | 69.13M |
| 2026-08-10 | CNY 18.34 | 0.00% | CNY 18.29 | CNY 18.50 | CNY 18.25 | 63.69M |
| 2026-08-07 | CNY 18.34 | -0.76% | CNY 18.44 | CNY 18.47 | CNY 18.23 | 63.25M |
| 2026-08-06 | CNY 18.48 | +0.65% | CNY 18.30 | CNY 18.56 | CNY 18.22 | 80.53M |
| 2026-08-05 | CNY 18.36 | -1.08% | CNY 18.56 | CNY 18.66 | CNY 18.27 | 95.24M |
| 2026-08-04 | CNY 18.56 | -2.83% | CNY 19.00 | CNY 19.00 | CNY 18.55 | 107.40M |
| 2026-08-03 | CNY 19.10 | +1.06% | CNY 18.90 | CNY 19.10 | CNY 18.77 | 97.65M |
| 2026-07-31 | CNY 18.90 | -1.05% | CNY 18.83 | CNY 18.99 | CNY 18.52 | 138.11M |
| 2026-07-30 | CNY 19.10 | +2.74% | CNY 18.58 | CNY 19.10 | CNY 18.54 | 157.63M |
| 2026-07-29 | CNY 18.59 | -0.05% | CNY 18.66 | CNY 18.78 | CNY 18.52 | 110.28M |
| 2026-07-28 | CNY 18.60 | +1.64% | CNY 18.37 | CNY 18.60 | CNY 18.20 | 134.90M |
| 2026-07-27 | CNY 18.30 | -0.16% | CNY 18.48 | CNY 18.49 | CNY 18.20 | 87.20M |
| 2026-07-24 | CNY 18.33 | +0.38% | CNY 18.39 | CNY 18.45 | CNY 18.23 | 109.76M |
| 2026-07-23 | CNY 18.26 | +0.44% | CNY 18.11 | CNY 18.30 | CNY 18.05 | 87.97M |
| 2026-07-22 | CNY 18.18 | +1.62% | CNY 17.89 | CNY 18.18 | CNY 17.73 | 104.06M |
| 2026-07-21 | CNY 17.89 | -2.45% | CNY 18.38 | CNY 18.53 | CNY 17.86 | 168.74M |
| 2026-07-20 | CNY 18.34 | +3.32% | CNY 17.69 | CNY 18.36 | CNY 17.66 | 181.79M |
| 2026-07-17 | CNY 17.75 | +0.51% | CNY 17.69 | CNY 17.88 | CNY 17.61 | 118.62M |
| 2026-07-16 | CNY 17.66 | -0.84% | CNY 17.83 | CNY 18.01 | CNY 17.63 | 82.20M |
| 2026-07-15 | CNY 17.81 | +2.06% | CNY 17.39 | CNY 17.82 | CNY 17.26 | 131.31M |
| 2026-07-14 | CNY 17.45 | -0.11% | CNY 17.40 | CNY 17.52 | CNY 17.25 | 107.06M |
| 2026-07-13 | CNY 17.47 | +0.81% | CNY 17.28 | CNY 17.48 | CNY 17.20 | 95.94M |
| 2026-07-10 | CNY 17.33 | +0.81% | CNY 17.18 | CNY 17.35 | CNY 17.10 | 95.56M |
| 2026-07-09 | CNY 17.19 | -0.12% | CNY 17.10 | CNY 17.33 | CNY 16.99 | 86.55M |
| 2026-07-08 | CNY 17.21 | +0.82% | CNY 17.00 | CNY 17.25 | CNY 16.85 | 80.65M |
| 2026-07-07 | CNY 17.07 | -0.23% | CNY 17.08 | CNY 17.19 | CNY 16.91 | 76.39M |
| 2026-07-06 | CNY 17.11 | +0.59% | CNY 16.92 | CNY 17.18 | CNY 16.83 | 114.56M |
| 2026-07-03 | CNY 17.01 | -0.29% | CNY 17.09 | CNY 17.33 | CNY 16.82 | 88.64M |
| 2026-07-02 | CNY 17.06 | +2.16% | CNY 16.89 | CNY 17.15 | CNY 16.79 | 103.86M |
| 2026-07-01 | CNY 16.70 | +0.85% | CNY 16.53 | CNY 16.80 | CNY 16.51 | 71.78M |
| 2026-06-30 | CNY 16.56 | -1.90% | CNY 16.82 | CNY 16.85 | CNY 16.49 | 92.04M |
| 2026-06-29 | CNY 16.88 | +0.66% | CNY 16.77 | CNY 16.96 | CNY 16.44 | 101.64M |
| 2026-06-26 | CNY 16.77 | -1.00% | CNY 16.96 | CNY 17.07 | CNY 16.76 | 100.49M |
| 2026-06-25 | CNY 16.94 | -1.05% | CNY 17.08 | CNY 17.21 | CNY 16.88 | 119.23M |
| 2026-06-24 | CNY 17.12 | -3.00% | CNY 17.72 | CNY 17.78 | CNY 17.12 | 115.73M |
| 2026-06-23 | CNY 17.65 | -0.45% | CNY 17.72 | CNY 18.11 | CNY 17.58 | 102.53M |
| 2026-06-22 | CNY 17.73 | +2.37% | CNY 17.27 | CNY 17.82 | CNY 17.11 | 110.08M |
| 2026-06-18 | CNY 17.32 | -2.91% | CNY 17.83 | CNY 17.88 | CNY 17.29 | 120.10M |
| 2026-06-17 | CNY 17.84 | -1.27% | CNY 18.15 | CNY 18.27 | CNY 17.80 | 80.05M |
| 2026-06-16 | CNY 18.07 | -0.88% | CNY 18.18 | CNY 18.28 | CNY 18.06 | 73.55M |
| 2026-06-15 | CNY 18.23 | -2.04% | CNY 18.61 | CNY 18.62 | CNY 18.15 | 131.49M |
| 2026-06-12 | CNY 18.61 | -0.96% | CNY 18.29 | CNY 18.67 | CNY 18.20 | 151.01M |
| 2026-06-11 | CNY 18.79 | -0.53% | CNY 18.91 | CNY 18.97 | CNY 18.62 | 101.41M |
| 2026-06-10 | CNY 18.89 | +2.38% | CNY 18.50 | CNY 18.93 | CNY 18.38 | 137.35M |
| 2026-06-09 | CNY 18.45 | -0.49% | CNY 18.48 | CNY 18.60 | CNY 18.41 | 81.93M |
| 2026-06-08 | CNY 18.54 | -0.32% | CNY 18.58 | CNY 18.68 | CNY 18.48 | 84.92M |
| 2026-06-05 | CNY 18.60 | +1.69% | CNY 18.32 | CNY 18.66 | CNY 18.32 | 117.20M |
| 2026-06-04 | CNY 18.29 | -1.08% | CNY 18.53 | CNY 18.62 | CNY 18.23 | 77.05M |
| 2026-06-03 | CNY 18.49 | -0.64% | CNY 18.56 | CNY 18.64 | CNY 18.38 | 100.86M |
| 2026-06-02 | CNY 18.61 | +0.92% | CNY 18.40 | CNY 18.70 | CNY 18.36 | 109.49M |
| 2026-06-01 | CNY 18.44 | -0.32% | CNY 18.48 | CNY 18.50 | CNY 18.30 | 117.58M |
| 2026-05-29 | CNY 18.50 | +2.95% | CNY 17.80 | CNY 18.52 | CNY 17.78 | 208.71M |
| 2026-05-28 | CNY 17.97 | -0.17% | CNY 18.09 | CNY 18.19 | CNY 17.91 | 97.74M |
| 2026-05-27 | CNY 18.00 | +0.95% | CNY 17.84 | CNY 18.15 | CNY 17.83 | 130.76M |
| 2026-05-26 | CNY 17.83 | +1.08% | CNY 17.66 | CNY 17.89 | CNY 17.64 | 94.55M |