Bank of Nanjing Co., Ltd. (SHA:601009)
China
· Delayed Price · Currency is CNY 11.42
+0.16 (1.42%)
Sep 29, 2025, 1:45 PM CST
Bank of Nanjing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 11.00 | 11.28 | 10.82 | 11.26 | 11.26 | 2.36% | 81,215,351 |
| Sep 25, 2025 | 11.01 | 11.04 | 10.88 | 11.00 | 11.00 | -0.09% | 48,405,149 |
| Sep 24, 2025 | 10.88 | 11.07 | 10.87 | 11.01 | 11.01 | 0.46% | 73,334,133 |
| Sep 23, 2025 | 10.47 | 11.03 | 10.43 | 10.96 | 10.96 | 4.78% | 179,557,296 |
| Sep 22, 2025 | 10.48 | 10.60 | 10.40 | 10.46 | 10.46 | -0.19% | 43,006,797 |
| Sep 19, 2025 | 10.48 | 10.50 | 10.34 | 10.48 | 10.48 | - | 44,152,656 |
| Sep 18, 2025 | 10.65 | 10.74 | 10.45 | 10.48 | 10.48 | -1.96% | 53,400,747 |
| Sep 17, 2025 | 10.82 | 10.88 | 10.66 | 10.69 | 10.69 | -1.20% | 49,460,294 |
| Sep 16, 2025 | 11.00 | 11.05 | 10.80 | 10.82 | 10.82 | -1.99% | 72,239,446 |
| Sep 15, 2025 | 11.05 | 11.17 | 10.91 | 11.04 | 11.04 | - | 89,859,956 |
| Sep 12, 2025 | 11.28 | 11.29 | 11.04 | 11.04 | 11.04 | -2.04% | 101,978,412 |
| Sep 11, 2025 | 11.23 | 11.29 | 11.15 | 11.27 | 11.27 | 0.09% | 42,210,744 |
| Sep 10, 2025 | 11.14 | 11.33 | 11.10 | 11.26 | 11.26 | 0.90% | 42,968,270 |
| Sep 9, 2025 | 11.01 | 11.18 | 11.01 | 11.16 | 11.16 | 1.00% | 39,996,958 |
| Sep 8, 2025 | 11.10 | 11.20 | 10.98 | 11.05 | 11.05 | -0.45% | 92,653,701 |
| Sep 5, 2025 | 11.13 | 11.17 | 11.00 | 11.10 | 11.10 | -0.45% | 43,885,241 |
| Sep 4, 2025 | 11.02 | 11.15 | 10.84 | 11.15 | 11.15 | 0.72% | 54,532,355 |
| Sep 3, 2025 | 11.06 | 11.07 | 10.93 | 11.07 | 11.07 | -0.09% | 47,488,419 |
| Sep 2, 2025 | 10.90 | 11.08 | 10.86 | 11.08 | 11.08 | 1.74% | 55,864,956 |
| Sep 1, 2025 | 11.14 | 11.15 | 10.88 | 10.89 | 10.89 | -2.07% | 76,897,244 |
| Aug 29, 2025 | 11.30 | 11.47 | 11.11 | 11.12 | 11.12 | -1.42% | 88,074,747 |
| Aug 28, 2025 | 11.09 | 11.37 | 11.01 | 11.28 | 11.28 | 1.99% | 65,384,372 |
| Aug 27, 2025 | 11.22 | 11.28 | 11.01 | 11.06 | 11.06 | -1.34% | 71,898,355 |
| Aug 26, 2025 | 11.37 | 11.38 | 11.18 | 11.21 | 11.21 | -1.41% | 50,168,242 |
| Aug 25, 2025 | 11.33 | 11.40 | 11.30 | 11.37 | 11.37 | 0.35% | 40,810,469 |
| Aug 22, 2025 | 11.38 | 11.41 | 11.24 | 11.33 | 11.33 | -0.44% | 52,196,842 |
| Aug 21, 2025 | 11.38 | 11.48 | 11.31 | 11.38 | 11.38 | -0.09% | 42,688,699 |
| Aug 20, 2025 | 11.38 | 11.56 | 11.35 | 11.39 | 11.39 | 0.09% | 50,340,158 |
| Aug 19, 2025 | 11.50 | 11.54 | 11.31 | 11.38 | 11.38 | -1.04% | 45,749,664 |
| Aug 18, 2025 | 11.61 | 11.67 | 11.44 | 11.50 | 11.50 | -1.29% | 72,329,290 |
| Aug 15, 2025 | 11.75 | 11.75 | 11.47 | 11.65 | 11.65 | -0.85% | 63,990,703 |
| Aug 14, 2025 | 11.70 | 11.84 | 11.65 | 11.75 | 11.75 | 0.09% | 43,498,223 |
| Aug 13, 2025 | 11.99 | 12.00 | 11.72 | 11.74 | 11.74 | -2.33% | 72,570,804 |
| Aug 12, 2025 | 11.99 | 12.07 | 11.90 | 12.02 | 12.02 | 0.17% | 41,410,165 |
| Aug 11, 2025 | 12.17 | 12.18 | 11.83 | 12.00 | 12.00 | -1.23% | 47,700,675 |
| Aug 8, 2025 | 12.14 | 12.20 | 12.06 | 12.15 | 12.15 | 0.08% | 31,740,022 |
| Aug 7, 2025 | 12.03 | 12.14 | 11.90 | 12.14 | 12.14 | 1.34% | 35,985,886 |
| Aug 6, 2025 | 12.02 | 12.13 | 11.92 | 11.98 | 11.98 | 0.17% | 38,732,758 |
| Aug 5, 2025 | 11.78 | 12.04 | 11.73 | 11.96 | 11.96 | 1.87% | 56,352,013 |
| Aug 4, 2025 | 11.61 | 11.81 | 11.60 | 11.74 | 11.74 | 0.51% | 43,064,143 |
| Aug 1, 2025 | 11.47 | 11.70 | 11.40 | 11.68 | 11.68 | 1.74% | 53,438,772 |
| Jul 31, 2025 | 11.75 | 11.80 | 11.47 | 11.48 | 11.48 | -2.21% | 65,464,299 |
| Jul 30, 2025 | 11.65 | 11.86 | 11.61 | 11.74 | 11.74 | 1.03% | 39,603,112 |
| Jul 29, 2025 | 11.73 | 11.79 | 11.60 | 11.62 | 11.62 | -1.02% | 41,468,395 |
| Jul 28, 2025 | 11.64 | 11.83 | 11.56 | 11.74 | 11.74 | 1.03% | 51,554,536 |
| Jul 25, 2025 | 11.68 | 11.78 | 11.58 | 11.62 | 11.62 | -0.43% | 63,781,322 |
| Jul 24, 2025 | 11.78 | 11.83 | 11.63 | 11.67 | 11.67 | -0.77% | 82,347,774 |
| Jul 23, 2025 | 11.70 | 11.93 | 11.66 | 11.76 | 11.76 | - | 83,946,393 |
| Jul 22, 2025 | 11.67 | 11.80 | 11.45 | 11.76 | 11.76 | 0.86% | 77,691,507 |
| Jul 21, 2025 | 11.84 | 11.85 | 11.58 | 11.66 | 11.66 | -1.35% | 39,129,270 |