Bank of Nanjing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	11.59	11.65	11.47	11.49	11.49	-0.95%	42,817,260
Dec 4, 2025	11.81	11.86	11.58	11.60	11.60	-1.78%	33,828,350
Dec 3, 2025	12.02	12.08	11.76	11.81	11.81	-1.83%	34,875,549
Dec 2, 2025	11.82	12.04	11.82	12.03	12.03	1.52%	49,682,120
Dec 1, 2025	11.57	11.88	11.53	11.85	11.85	2.42%	64,702,650
Nov 28, 2025	11.59	11.68	11.48	11.57	11.57	-0.09%	33,320,520
Nov 27, 2025	11.46	11.63	11.41	11.58	11.58	0.78%	29,421,800
Nov 26, 2025	11.64	11.74	11.41	11.49	11.49	-1.29%	51,431,190
Nov 25, 2025	11.37	11.67	11.29	11.64	11.64	2.65%	45,727,230
Nov 24, 2025	11.44	11.56	11.34	11.34	11.34	-0.79%	48,096,570
Nov 21, 2025	11.40	11.53	11.35	11.43	11.43	0.53%	55,716,270
Nov 20, 2025	11.24	11.53	11.15	11.37	11.37	-1.22%	51,662,200
Nov 19, 2025	11.55	11.57	11.48	11.51	11.20	0.26%	37,772,190
Nov 18, 2025	11.47	11.56	11.45	11.48	11.17	-0.09%	38,542,630
Nov 17, 2025	11.48	11.54	11.39	11.49	11.18	-0.17%	59,477,920
Nov 14, 2025	11.58	11.70	11.50	11.51	11.20	-0.35%	59,768,480
Nov 13, 2025	11.60	11.64	11.46	11.55	11.24	-0.35%	41,491,290
Nov 12, 2025	11.68	11.72	11.55	11.59	11.28	-0.43%	54,610,580
Nov 11, 2025	11.62	11.77	11.60	11.64	11.33	-0.09%	52,677,660
Nov 10, 2025	11.62	11.79	11.55	11.65	11.34	0.34%	94,164,360
Nov 7, 2025	11.65	11.84	11.61	11.61	11.30	-0.34%	43,594,140
Nov 6, 2025	11.61	11.90	11.55	11.65	11.34	-	75,871,160
Nov 5, 2025	11.59	11.78	11.59	11.65	11.34	0.60%	55,511,550
Nov 4, 2025	11.40	11.61	11.33	11.58	11.27	1.85%	52,524,560
Nov 3, 2025	11.29	11.44	11.16	11.37	11.07	0.53%	62,698,080
Oct 31, 2025	11.10	11.37	11.05	11.31	11.01	2.26%	76,643,310
Oct 30, 2025	11.16	11.25	11.06	11.06	10.77	-0.72%	70,285,720
Oct 29, 2025	11.34	11.34	11.06	11.14	10.84	-1.85%	74,146,330
Oct 28, 2025	11.34	11.38	11.24	11.35	11.05	-	69,762,380
Oct 27, 2025	11.38	11.40	11.25	11.35	11.05	-0.26%	44,687,670
Oct 24, 2025	11.48	11.50	11.32	11.38	11.08	-1.13%	48,049,210
Oct 23, 2025	11.49	11.69	11.44	11.51	11.20	0.26%	38,941,790
Oct 22, 2025	11.43	11.61	11.40	11.48	11.17	0.53%	48,488,030
Oct 21, 2025	11.57	11.62	11.41	11.42	11.12	-0.95%	53,328,830
Oct 20, 2025	11.65	11.65	11.37	11.53	11.22	-1.28%	40,308,510
Oct 17, 2025	11.65	11.80	11.64	11.68	11.37	0.17%	41,577,480
Oct 16, 2025	11.61	11.78	11.60	11.66	11.35	-	68,272,140
Oct 15, 2025	11.52	11.66	11.45	11.66	11.35	1.04%	64,406,430
Oct 14, 2025	11.23	11.59	11.16	11.54	11.23	2.85%	87,740,570
Oct 13, 2025	10.81	11.36	10.79	11.22	10.92	3.79%	94,599,200
Oct 10, 2025	10.82	10.95	10.76	10.81	10.52	-0.28%	74,859,650
Oct 9, 2025	10.88	10.90	10.70	10.84	10.55	-0.82%	67,185,010
Sep 30, 2025	11.12	11.15	10.87	10.93	10.64	-1.53%	62,645,710
Sep 29, 2025	11.23	11.47	11.09	11.10	10.80	-1.42%	112,318,400
Sep 26, 2025	11.00	11.28	10.82	11.26	10.96	2.36%	81,215,350
Sep 25, 2025	11.01	11.04	10.88	11.00	10.71	-0.09%	48,405,140
Sep 24, 2025	10.88	11.07	10.87	11.01	10.72	0.46%	73,334,130
Sep 23, 2025	10.47	11.03	10.43	10.96	10.67	4.78%	179,557,200
Sep 22, 2025	10.48	10.60	10.40	10.46	10.18	-0.19%	43,006,790
Sep 19, 2025	10.48	10.50	10.34	10.48	10.20	-	44,152,650