Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Bank of Suzhou Co., Ltd. (002966.SZ)

8.05
+0.03
+(0.37%)
At close: April 25 at 3:04:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20258.028.057.988.058.0518,470,762
Apr 24, 20257.948.057.928.028.0231,494,115
Apr 23, 20257.967.977.917.947.9418,806,334
Apr 22, 20257.888.007.877.977.9733,583,789
Apr 21, 20258.008.067.867.887.8839,391,734
Apr 18, 20257.948.057.938.018.0125,564,084
Apr 17, 20257.998.007.937.967.9624,736,301
Apr 16, 20257.818.007.808.008.0048,707,601
Apr 15, 20257.747.847.727.837.8340,141,064
Apr 14, 20257.737.787.717.747.7434,512,135
Apr 11, 20257.787.797.667.717.7136,573,853
Apr 10, 20257.847.857.737.797.7939,372,569
Apr 9, 20257.907.917.717.797.7939,354,029
Apr 8, 20257.757.987.747.927.9264,155,400
Apr 7, 20257.978.027.557.737.7380,755,388
Apr 3, 20258.008.167.988.158.1561,862,442
Apr 2, 20257.958.047.958.038.0335,133,180
Apr 1, 20257.877.997.847.957.9537,323,603
Mar 31, 20257.887.967.817.887.8843,539,200
Mar 28, 20257.907.927.857.877.8719,459,912
Mar 27, 20257.907.987.897.917.9119,885,271
Mar 26, 20257.998.007.867.927.9231,645,487
Mar 25, 20257.998.077.948.008.0038,997,423
Mar 24, 20257.908.027.908.018.0137,794,337
Mar 21, 20258.038.097.907.907.9035,985,365
Mar 20, 20257.988.107.988.048.0455,514,961
Mar 19, 20257.918.007.837.987.9847,465,811
Mar 18, 20257.917.927.847.917.9125,798,122
Mar 17, 20257.857.957.817.927.9233,916,612
Mar 14, 20257.857.927.807.877.8756,861,049
Mar 13, 20257.747.877.737.877.8764,823,045
Mar 12, 20257.737.777.667.757.7533,934,177
Mar 11, 20257.577.747.567.747.7462,939,273
Mar 10, 20257.667.667.547.617.6142,550,636
Mar 7, 20257.697.737.607.667.6639,978,915
Mar 6, 20257.737.737.617.697.6955,244,288
Mar 5, 20257.637.737.637.737.7364,776,874
Mar 4, 20257.447.667.437.657.65104,589,903
Mar 3, 20257.487.527.427.477.4761,541,028
Feb 28, 20257.467.537.447.477.4769,296,693
Feb 27, 20257.447.487.417.467.4646,804,474
Feb 26, 20257.427.497.417.447.4438,844,599
Feb 25, 20257.417.507.377.427.4269,195,326
Feb 24, 20257.507.507.427.427.4255,373,129
Feb 21, 20257.587.587.487.497.4953,024,735
Feb 20, 20257.617.627.567.577.5734,119,384
Feb 19, 20257.687.697.597.617.6169,506,050
Feb 18, 20257.637.777.627.687.6862,321,564
Feb 17, 20257.657.687.607.647.6443,679,164
Feb 14, 20257.737.747.627.647.6461,497,053
Feb 13, 20257.757.787.717.727.7237,715,057
Feb 12, 20257.777.857.727.747.7452,959,515
Feb 11, 20257.627.797.627.777.77113,099,100
Feb 10, 20257.717.717.607.607.6072,509,454
Feb 7, 20257.707.737.677.717.7155,697,284
Feb 6, 20257.707.767.667.727.7251,181,435
Feb 5, 20257.937.967.667.707.7096,526,246
Jan 27, 20257.807.997.807.937.9377,106,739
Jan 24, 20257.787.857.687.827.8288,904,959
Jan 23, 20257.797.877.727.827.82101,839,810
Jan 22, 20258.078.087.767.767.76118,892,731
Jan 21, 20258.048.137.958.138.13102,137,601
Jan 20, 20258.078.088.028.068.06110,179,643
Jan 17, 20258.058.118.018.108.1098,340,999
Jan 16, 20257.918.107.908.098.09113,708,446
Jan 15, 20257.897.977.877.887.8842,883,687
Jan 14, 20257.907.957.877.917.9143,325,174
Jan 13, 20257.977.997.877.907.9051,859,534
Jan 10, 20258.048.077.928.048.0462,170,424
Jan 9, 20258.088.117.978.068.0669,103,827
Jan 8, 20258.058.137.978.098.0946,765,186
Jan 7, 20258.038.087.978.088.0831,292,770
Jan 6, 20257.888.077.828.068.0655,475,312
Jan 3, 20257.917.987.837.907.9042,897,696
Jan 2, 20258.128.177.857.907.9064,124,730
Dec 31, 20248.218.308.088.118.1165,122,271
Dec 30, 20248.098.248.088.218.2155,014,982
Dec 27, 20248.088.137.978.108.1040,843,838
Dec 26, 20248.118.128.038.118.1132,413,861
Dec 25, 20248.058.148.038.118.1144,925,013
Dec 24, 20247.888.057.868.058.0555,559,748
Dec 23, 20247.847.967.837.877.8744,072,623
Dec 20, 20247.877.927.827.847.8421,105,748
Dec 19, 20247.917.957.827.897.8934,192,282
Dec 18, 20247.938.027.917.947.9430,597,781
Dec 17, 20247.978.037.887.917.9136,538,277
Dec 16, 20248.018.057.947.987.9850,577,571
Dec 13, 20248.088.117.978.028.0264,294,195
Dec 12, 20247.958.147.938.108.1080,018,085
Dec 11, 20247.998.057.937.947.9436,786,190
Dec 10, 20248.058.087.908.008.0045,628,795
Dec 9, 20247.978.037.917.947.9437,259,324
Dec 6, 20247.888.007.887.977.9749,038,585
Dec 5, 20247.887.927.847.907.9022,319,443
Dec 4, 20247.887.947.847.877.8730,478,625
Dec 3, 20247.847.917.817.917.9129,969,784
Dec 2, 20247.947.977.817.847.8442,679,283
Nov 29, 20247.878.007.857.927.9242,183,583
Nov 28, 20247.877.947.827.867.8634,360,583
Nov 27, 20247.797.907.727.877.8737,172,808
Nov 26, 20247.737.837.697.827.8230,571,826
Nov 25, 20247.627.807.627.777.7745,294,823
Nov 22, 20247.817.877.607.637.6345,868,000
Nov 21, 20247.777.857.717.847.8441,167,678
Nov 20, 20247.767.887.737.797.7939,624,687
Nov 19, 20247.717.837.567.797.7958,050,211
Nov 18, 2024 0.2 Dividend
Nov 18, 20247.657.837.637.707.7084,938,926
Nov 15, 20247.757.877.637.747.5452,752,368
Nov 14, 20247.697.827.667.757.5565,535,355
Nov 13, 20247.567.717.537.707.5052,829,128
Nov 12, 20247.607.697.537.567.3645,788,108
Nov 11, 20247.647.677.567.607.4047,166,244
Nov 8, 20247.857.897.687.697.4962,166,003
Nov 7, 20247.677.837.657.837.6343,385,191
Nov 6, 20247.777.797.667.697.4945,909,261
Nov 5, 20247.727.807.677.787.5850,639,555
Nov 4, 20247.647.747.477.747.5453,414,239
Nov 1, 20247.657.717.587.617.4164,673,199
Oct 31, 20247.767.807.597.647.4443,085,453
Oct 30, 20247.797.837.667.737.5327,847,016
Oct 29, 20247.877.947.737.767.5647,984,637
Oct 28, 20247.947.957.807.847.6434,882,723
Oct 25, 20248.008.027.887.947.7335,781,040
Oct 24, 20248.008.047.938.007.7921,250,143
Oct 23, 20248.008.137.948.007.7940,413,818
Oct 22, 20248.028.097.937.997.7833,715,336
Oct 21, 20248.118.157.958.027.8149,978,059
Oct 18, 20248.078.227.928.127.9162,773,158
Oct 17, 20248.158.288.038.057.8463,606,880
Oct 16, 20247.898.247.898.167.9572,731,623
Oct 15, 20248.188.297.957.977.7667,843,781
Oct 14, 20248.028.358.018.238.02126,194,421
Oct 11, 20248.008.117.897.937.7356,476,985
Oct 10, 20247.758.227.748.007.79118,650,709
Oct 9, 20248.088.107.667.707.5090,851,691
Oct 8, 20248.878.877.938.187.97117,234,899
Sep 30, 20247.728.197.728.097.88105,380,564
Sep 27, 20247.757.847.497.647.4465,619,772
Sep 26, 20247.377.707.317.697.4952,502,710
Sep 25, 20247.227.447.217.397.2046,677,991
Sep 24, 20246.997.236.967.176.9843,716,025
Sep 23, 20246.887.026.866.976.7931,402,414
Sep 20, 20246.826.926.796.896.7127,575,423
Sep 19, 20246.876.906.786.826.6432,879,809
Sep 18, 20246.746.876.696.856.6728,923,788
Sep 13, 20246.816.846.716.726.5535,899,000
Sep 12, 20246.656.836.606.826.6437,094,999
Sep 11, 20246.997.006.646.676.5064,774,185
Sep 10, 20247.007.036.927.036.8525,789,250
Sep 9, 20247.137.156.956.976.7943,061,293
Sep 6, 20247.107.237.087.166.9725,379,157
Sep 5, 20247.137.157.037.096.9124,977,720
Sep 4, 20247.047.167.037.126.9424,999,826
Sep 3, 20247.137.157.027.046.8629,358,973
Sep 2, 20247.047.236.977.126.9453,662,851
Aug 30, 20247.047.137.007.016.8339,816,275
Aug 29, 20247.207.237.037.056.8731,335,380
Aug 28, 20247.307.337.187.217.0219,178,961
Aug 27, 20247.307.447.297.327.1327,230,102
Aug 26, 20247.277.367.207.327.1329,151,197
Aug 23, 20247.327.337.217.267.0727,629,422
Aug 22, 20247.177.347.167.327.1338,383,090
Aug 21, 20247.267.287.167.176.9833,133,353
Aug 20, 20247.357.387.277.307.1131,828,363
Aug 19, 20247.197.387.177.377.1842,740,357
Aug 16, 20247.067.197.037.186.9926,030,903
Aug 15, 20246.987.096.947.056.8726,497,149
Aug 14, 20247.017.086.976.986.8015,651,660
Aug 13, 20246.917.046.917.006.8217,592,450
Aug 12, 20247.007.036.886.916.7323,817,150
Aug 9, 20247.037.117.017.026.8417,185,041
Aug 8, 20247.057.056.997.016.8317,389,556
Aug 7, 20247.007.096.997.046.8618,891,128
Aug 6, 20247.137.197.017.056.8726,035,100
Aug 5, 20247.137.227.087.156.9737,578,873
Aug 2, 20247.157.247.127.176.9824,230,052
Aug 1, 20247.207.277.157.197.0025,770,703
Jul 31, 20247.137.227.127.207.0126,989,314
Jul 30, 20247.147.197.077.166.9719,303,782
Jul 29, 20247.037.177.007.176.9830,554,135
Jul 26, 20247.087.096.977.036.8526,109,463
Jul 25, 20247.167.197.017.086.9028,348,544
Jul 24, 20247.137.217.107.156.9725,362,640
Jul 23, 20247.077.247.077.136.9531,232,408
Jul 22, 20247.177.197.057.106.9230,410,243
Jul 19, 20247.247.257.157.197.0028,155,014
Jul 18, 20247.237.277.137.267.0730,573,004
Jul 17, 20247.287.287.197.237.0435,526,301
Jul 16, 20247.357.407.227.267.0736,101,839
Jul 15, 20247.357.387.287.357.1627,699,975
Jul 12, 20247.257.437.237.367.1734,850,576
Jul 11, 20247.457.477.217.247.0540,941,924
Jul 10, 20247.397.457.327.397.2025,128,856
Jul 9, 20247.297.417.237.397.2034,130,378
Jul 8, 20247.377.407.217.277.0845,119,851
Jul 5, 20247.517.547.317.387.1931,949,714
Jul 4, 20247.627.687.507.517.3223,241,650
Jul 3, 20247.707.767.577.637.4328,496,803
Jul 2, 20247.557.787.527.717.5142,922,040
Jul 1, 20247.507.667.457.577.3734,381,767
Jun 28, 20247.347.597.327.507.3145,187,543
Jun 27, 20247.137.437.137.357.1651,311,650
Jun 26, 20247.177.227.107.176.9819,474,901
Jun 25, 20247.107.247.067.176.9830,645,182
Jun 24, 20247.137.177.037.106.9226,196,934
Jun 21, 20247.147.227.137.156.9721,108,688
Jun 20, 20247.307.337.137.156.9731,664,226
Jun 19, 20247.197.347.147.317.1236,655,820
Jun 18, 20247.147.207.087.166.9727,060,020
Jun 17, 20247.167.277.087.146.9639,744,764
Jun 14, 20247.057.207.017.146.9671,290,197
Jun 13, 20247.197.217.017.046.8640,734,967
Jun 12, 20247.297.297.087.197.0062,310,455
Jun 11, 20247.447.487.267.287.0938,288,186
Jun 7, 20247.267.507.247.477.2850,266,540
Jun 6, 2024 0.39 Dividend
Jun 6, 20247.347.417.247.287.0942,873,683
Jun 5, 20247.857.887.667.707.1251,728,480
Jun 4, 20247.797.907.767.867.2742,366,582
Jun 3, 20247.998.007.727.797.2051,077,862
May 31, 20247.908.057.888.007.4039,734,140
May 30, 20248.008.057.867.907.3148,229,717
May 29, 20248.158.187.978.017.4162,608,577
May 28, 20248.228.308.128.157.5444,098,314
May 27, 20248.048.308.028.287.6666,664,769
May 24, 20247.988.167.978.057.4441,204,773
May 23, 20248.008.137.958.017.4141,905,939
May 22, 20247.938.147.918.037.4352,480,402
May 21, 20247.757.977.747.937.3345,744,267
May 20, 20247.958.047.767.807.2162,615,857
May 17, 20247.907.997.807.987.3845,204,370
May 16, 20247.607.987.597.907.3181,284,104
May 15, 20247.597.657.517.597.0236,461,614
May 14, 20247.527.647.507.617.0448,309,777
May 13, 20247.477.567.387.516.9556,856,068
May 10, 20247.477.527.387.476.9140,253,718
May 9, 20247.437.537.397.436.8742,652,525
May 8, 20247.387.517.377.416.8546,565,868
May 7, 20247.467.467.327.406.8442,217,598
May 6, 20247.647.717.427.446.8859,843,296
Apr 30, 20247.567.737.457.556.9845,916,636
Apr 29, 20247.147.647.107.587.0191,927,754
Apr 26, 20247.357.387.027.136.5990,390,597
Apr 25, 20247.297.457.247.446.8835,738,766