Shanghai - Delayed Quote CNY

Jiangsu Changshu Rural Commercial Bank Co., Ltd. (601128.SS)

Compare
7.13
-0.08
(-1.11%)
At close: 2:46:14 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20257.207.227.127.137.1321,439,931
Jan 21, 20257.337.347.197.217.2120,791,340
Jan 20, 20257.297.447.297.317.3127,987,128
Jan 17, 20257.297.367.257.267.2620,401,850
Jan 16, 20257.197.337.157.297.2936,026,850
Jan 15, 20257.167.287.137.157.1525,801,063
Jan 14, 20257.007.176.967.147.1430,238,330
Jan 13, 20257.107.136.946.976.9756,467,934
Jan 10, 20257.327.357.147.157.1542,813,400
Jan 9, 20257.487.497.337.337.3334,287,180
Jan 8, 20257.267.517.247.457.4546,306,433
Jan 7, 20257.287.327.187.267.2627,029,310
Jan 6, 20257.187.317.107.307.3029,524,810
Jan 3, 20257.317.367.187.207.2041,115,480
Jan 2, 20257.597.647.267.287.2852,336,605
Dec 31, 20247.667.757.567.577.5745,879,226
Dec 30, 20247.457.697.437.677.6752,893,537
Dec 27, 20247.447.487.317.457.4544,698,485
Dec 26, 20247.517.527.427.447.4422,066,328
Dec 25, 20247.517.587.447.527.5238,285,744
Dec 24, 20247.497.597.467.537.5327,462,190
Dec 23, 20247.367.567.327.507.5046,795,361
Dec 20, 20247.387.407.337.347.3418,912,010
Dec 19, 20247.377.397.287.377.3727,001,583
Dec 18, 20247.407.497.377.387.3828,486,639
Dec 17, 20247.407.497.367.407.4026,698,493
Dec 16, 20247.587.647.357.417.4165,002,438
Dec 13, 20247.707.737.587.607.6028,179,216
Dec 12, 20247.637.737.617.737.7335,474,318
Dec 11, 20247.687.747.577.657.6526,845,261
Dec 10, 20247.807.857.587.697.6935,988,067
Dec 9, 20247.687.837.657.697.6928,048,021
Dec 6, 20247.577.717.557.707.7031,780,332
Dec 5, 20247.517.637.487.587.5820,361,635
Dec 4, 20247.587.587.457.517.5123,053,762
Dec 3, 20247.507.607.487.587.5822,329,692
Dec 2, 20247.587.617.417.547.5431,405,680
Nov 29, 20247.527.677.527.617.6131,927,213
Nov 28, 20247.517.547.437.507.5019,144,207
Nov 27, 20247.457.547.337.517.5121,742,350
Nov 26, 20247.347.507.267.477.4727,514,240
Nov 25, 20247.387.477.277.347.3426,366,840
Nov 22, 20247.607.707.377.387.3834,351,994
Nov 21, 20247.477.707.457.657.6547,685,268
Nov 20, 20247.547.707.457.477.4744,106,789
Nov 19, 20247.487.627.297.577.5753,366,186
Nov 18, 20247.667.767.487.537.5388,265,185
Nov 15, 20247.427.657.387.567.5656,259,937
Nov 14, 20247.397.557.317.457.4559,535,560
Nov 13, 20247.067.497.057.497.49107,010,704
Nov 12, 20247.107.177.057.087.0835,266,574
Nov 11, 20247.137.157.067.087.0829,735,245
Nov 8, 20247.247.267.127.177.1742,789,160
Nov 7, 20247.077.267.037.247.2454,975,671
Nov 6, 20247.127.137.057.117.1130,604,110
Nov 5, 20247.107.167.047.147.1437,292,513
Nov 4, 20246.987.116.957.117.1132,379,020
Nov 1, 20246.927.056.926.986.9832,808,394
Oct 31, 20246.937.026.876.966.9629,368,884
Oct 30, 20247.087.146.896.956.9546,129,190
Oct 29, 20247.147.337.087.107.1053,705,721
Oct 28, 20247.137.167.017.097.0941,389,360
Oct 25, 20247.227.277.127.137.1344,270,738
Oct 24, 20247.197.227.147.177.1720,442,302
Oct 23, 20247.237.267.187.237.2330,332,883
Oct 22, 20247.317.357.157.237.2336,025,308
Oct 21, 20247.347.377.237.327.3231,954,203
Oct 18, 20247.297.477.127.347.3449,391,621
Oct 17, 20247.377.447.297.297.2936,953,356
Oct 16, 20247.197.427.167.377.3746,193,568
Oct 15, 20247.457.577.257.257.2544,258,460
Oct 14, 20247.397.577.367.507.5058,456,771
Oct 11, 20247.437.547.237.327.3235,514,218
Oct 10, 20247.237.627.207.477.4777,850,129
Oct 9, 20247.347.447.067.237.2395,188,869
Oct 8, 20248.018.077.247.487.48124,329,268
Sep 30, 20247.057.436.917.357.35101,038,494
Sep 27, 20246.997.096.826.966.9639,663,833
Sep 26, 20246.736.926.656.926.9244,130,822
Sep 25, 20246.676.926.666.726.7262,843,695
Sep 24, 20246.276.686.266.656.6573,088,364
Sep 23, 20246.166.286.156.246.2418,247,830
Sep 20, 20246.106.216.086.196.1925,419,100
Sep 19, 20246.116.156.056.106.1030,083,170
Sep 18, 20246.156.176.026.126.1215,747,877
Sep 13, 20246.276.326.136.146.1424,708,310
Sep 12, 20246.156.336.136.296.2933,311,580
Sep 11, 20246.226.236.136.156.1526,042,129
Sep 10, 20246.206.246.176.216.2121,500,850
Sep 9, 20246.266.276.166.196.1923,771,877
Sep 6, 20246.316.376.276.276.2719,109,786
Sep 5, 20246.276.336.266.326.3216,967,465
Sep 4, 20246.356.396.256.286.2838,479,460
Sep 3, 20246.586.586.356.396.3946,872,264
Sep 2, 20246.486.636.456.536.5341,033,422
Aug 30, 20246.456.546.396.466.4637,818,755
Aug 29, 20246.536.546.386.436.4338,073,879
Aug 28, 20246.576.616.496.536.5329,008,628
Aug 27, 20246.626.696.576.586.5835,136,156
Aug 26, 20246.646.666.546.636.6331,035,804
Aug 23, 20246.746.796.616.646.6444,919,490
Aug 22, 20246.816.846.716.756.7539,236,345
Aug 21, 20246.966.986.796.846.8445,675,364
Aug 20, 20246.916.966.846.906.9029,080,853
Aug 19, 20246.746.936.736.916.9135,941,430
Aug 16, 20246.656.776.596.756.7533,045,849
Aug 15, 20246.536.676.516.606.6028,058,370
Aug 14, 20246.706.746.526.536.5326,373,645
Aug 13, 20246.646.716.556.686.6827,667,405
Aug 12, 20246.706.736.566.596.5941,107,740
Aug 9, 20246.786.966.666.706.7057,365,047
Aug 8, 20246.716.856.466.816.8179,267,631
Aug 7, 20247.017.046.846.916.9131,212,336
Aug 6, 20247.047.106.957.027.0215,899,222
Aug 5, 20247.117.197.007.047.0422,791,820
Aug 2, 20247.167.217.117.137.1322,029,467
Aug 1, 20247.257.277.167.177.1724,723,448
Jul 31, 20247.197.277.117.257.2523,483,477
Jul 30, 20247.287.347.157.207.2020,655,719
Jul 29, 20247.277.337.207.297.2912,289,233
Jul 26, 20247.327.357.207.257.2521,304,380
Jul 25, 20247.427.507.267.327.3224,834,183
Jul 24, 20247.457.547.417.457.4519,774,817
Jul 23, 20247.427.527.427.507.5023,011,001
Jul 22, 20247.557.577.397.467.4616,611,338
Jul 19, 20247.687.697.507.577.5720,398,694
Jul 18, 20247.667.707.597.687.6812,751,076
Jul 17, 20247.707.737.627.687.6825,729,389
Jul 16, 20247.767.837.697.727.7226,459,954
Jul 15, 20247.807.817.737.767.7616,824,369
Jul 12, 20247.727.877.717.817.8123,167,044
Jul 11, 20247.807.837.637.757.7527,621,332
Jul 10, 20247.917.967.677.787.7829,117,550
Jul 9, 20247.657.937.597.927.9233,164,306
Jul 8, 20247.587.657.497.617.6130,284,606
Jul 5, 20247.647.647.647.647.64-
Jul 4, 20247.827.877.607.647.6440,346,374
Jul 3, 20247.897.977.777.877.8723,784,313
Jul 2, 20247.807.937.777.927.9230,743,816
Jul 1, 20247.577.887.577.847.8429,222,571
Jun 28, 20247.467.617.357.577.5739,023,178
Jun 27, 20247.317.567.307.467.4632,608,373
Jun 26, 20247.307.437.297.337.3321,887,785
Jun 25, 20247.247.447.247.307.3024,428,044
Jun 24, 20247.337.357.177.267.2622,739,149
Jun 21, 20247.257.367.247.337.3320,090,493
Jun 20, 20247.327.437.207.267.2621,670,661
Jun 19, 20247.297.347.247.287.2819,082,063
Jun 18, 20247.357.367.217.257.2517,827,735
Jun 17, 20247.407.487.237.277.2726,305,120
Jun 14, 20247.307.477.287.437.4323,341,947
Jun 13, 20247.437.447.237.307.3018,531,968
Jun 12, 20247.447.457.317.417.4121,804,092
Jun 11, 20247.497.537.357.417.4129,024,594
Jun 7, 20247.527.577.447.537.5318,804,230
Jun 6, 20247.557.567.417.497.4925,392,745
Jun 5, 20247.727.737.507.527.5225,273,903
Jun 4, 20247.627.727.527.697.6924,805,756
Jun 3, 20247.837.837.517.597.5938,265,743
May 31, 20247.687.857.637.797.7933,593,975
May 30, 20247.737.857.607.647.6429,779,270
May 29, 2024 0.25 Dividend
May 29, 20247.777.887.677.727.7228,718,314
May 29, 2024 1.1:1 Stock Splits
May 28, 20247.968.047.907.997.7432,019,761
May 27, 20247.928.037.877.967.7127,932,630
May 24, 20247.958.047.857.887.6424,800,328
May 23, 20247.968.057.907.957.7124,787,533
May 22, 20248.168.237.968.017.7657,098,153
May 21, 20247.948.197.938.127.8647,169,090
May 20, 20248.058.097.958.027.7733,203,432
May 17, 20248.008.097.888.097.8434,350,611
May 16, 20247.858.057.808.007.7539,402,255
May 15, 20247.677.987.657.887.6437,371,499
May 14, 20247.627.767.607.697.4536,639,876
May 13, 20247.487.657.417.587.3434,869,814
May 10, 20247.427.557.367.517.2729,143,667
May 9, 20247.387.587.377.437.1936,484,653
May 8, 20247.207.437.187.397.1651,680,795
May 7, 20247.187.257.127.216.9837,673,574
May 6, 20247.267.357.107.156.9357,557,724
Apr 30, 20247.017.416.977.237.00100,990,766
Apr 29, 20246.776.876.716.826.6048,819,431
Apr 26, 20246.826.856.686.786.5731,915,918
Apr 25, 20246.786.896.756.876.6621,321,483
Apr 24, 20246.846.926.716.776.5631,411,250
Apr 23, 20246.886.896.786.826.6022,131,811
Apr 22, 20246.906.976.786.876.6621,539,674
Apr 19, 20246.876.936.846.876.6621,049,960
Apr 18, 20246.846.956.806.886.6736,822,601
Apr 17, 20246.776.866.706.846.6229,517,385
Apr 16, 20246.856.876.746.776.5629,688,513
Apr 15, 20246.666.856.606.826.6050,202,302
Apr 12, 20246.656.706.606.626.4117,567,018
Apr 11, 20246.656.666.566.646.4322,785,539
Apr 10, 20246.696.756.636.656.4520,697,091
Apr 9, 20246.636.736.616.716.5024,391,225
Apr 8, 20246.606.676.576.646.4327,074,350
Apr 3, 20246.666.806.586.636.4237,663,320
Apr 2, 20246.536.666.496.656.4448,264,993
Apr 1, 20246.456.556.456.536.3231,345,624
Mar 29, 20246.366.436.356.496.2914,485,307
Mar 28, 20246.456.476.366.396.1930,419,002
Mar 27, 20246.446.546.406.476.2743,724,123
Mar 26, 20246.306.456.306.456.2452,050,329
Mar 25, 20246.156.346.156.286.0949,904,808
Mar 22, 20246.296.296.096.155.9645,457,453
Mar 21, 20246.266.326.246.316.1125,704,236
Mar 20, 20246.216.266.216.256.0618,251,630
Mar 19, 20246.236.276.206.236.0323,433,999
Mar 18, 20246.226.256.176.256.0629,192,760
Mar 15, 20246.196.246.176.226.0225,545,103
Mar 14, 20246.176.216.156.175.9818,018,089
Mar 13, 20246.226.246.146.185.9930,318,591
Mar 12, 20246.296.306.206.226.0247,676,726
Mar 11, 20246.296.326.226.326.1225,330,962
Mar 8, 20246.296.336.256.286.0917,178,136
Mar 7, 20246.256.366.256.286.0924,602,640
Mar 6, 20246.326.356.266.266.0724,860,512
Mar 5, 20246.246.346.246.316.1129,011,330
Mar 4, 20246.296.336.206.296.0928,443,872
Mar 1, 20246.386.406.266.326.1232,292,485
Feb 29, 20246.366.426.356.426.2225,191,346
Feb 28, 20246.436.486.376.376.1725,435,198
Feb 27, 20246.376.456.356.426.2226,099,805
Feb 26, 20246.506.506.386.396.1929,853,242
Feb 23, 20246.526.586.476.506.3031,456,447
Feb 22, 20246.566.626.476.536.3234,392,303
Feb 21, 20246.506.726.476.566.3637,830,729
Feb 20, 20246.536.576.466.516.3132,140,363
Feb 19, 20246.646.646.426.586.3843,028,268
Feb 8, 20246.586.746.546.566.3667,770,008
Feb 7, 20246.406.646.396.646.4374,591,863
Feb 6, 20246.266.456.236.446.2337,675,431
Feb 5, 20246.206.356.156.286.0945,038,895
Feb 2, 20246.236.276.086.206.0130,863,069
Feb 1, 20246.236.336.196.236.0327,051,856
Jan 31, 20246.256.356.186.256.0529,339,840
Jan 30, 20246.306.406.236.286.0926,105,183
Jan 29, 20246.346.416.306.326.1235,679,930
Jan 26, 20246.216.366.196.326.1237,824,011
Jan 25, 20246.156.246.126.185.9926,091,610
Jan 24, 20246.086.196.006.155.9626,139,190
Jan 23, 20245.986.115.936.065.8722,958,236
Jan 22, 20246.116.155.956.015.8227,390,660