Jiangsu Changshu Rural Commercial Bank Co., Ltd. (SHA:601128)
China
· Delayed Price · Currency is CNY 7.11
-0.14 (-1.93%)
At close: Dec 5, 2025
SHA:601128 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.26 | 7.27 | 7.09 | 7.11 | 7.11 | -1.93% | 58,839,993 |
| Dec 4, 2025 | 7.30 | 7.33 | 7.23 | 7.25 | 7.25 | -0.68% | 32,064,300 |
| Dec 3, 2025 | 7.25 | 7.33 | 7.24 | 7.30 | 7.30 | 0.55% | 43,871,720 |
| Dec 2, 2025 | 7.25 | 7.29 | 7.21 | 7.26 | 7.26 | 0.28% | 25,630,660 |
| Dec 1, 2025 | 7.13 | 7.27 | 7.13 | 7.24 | 7.24 | 1.54% | 45,665,199 |
| Nov 28, 2025 | 7.16 | 7.17 | 7.12 | 7.13 | 7.13 | -0.42% | 23,965,540 |
| Nov 27, 2025 | 7.14 | 7.19 | 7.10 | 7.16 | 7.16 | 0.28% | 21,565,880 |
| Nov 26, 2025 | 7.17 | 7.20 | 7.13 | 7.14 | 7.14 | - | 27,360,790 |
| Nov 25, 2025 | 7.06 | 7.18 | 7.04 | 7.14 | 7.14 | 1.28% | 33,323,530 |
| Nov 24, 2025 | 7.01 | 7.09 | 6.96 | 7.05 | 7.05 | 0.57% | 36,198,540 |
| Nov 21, 2025 | 7.13 | 7.17 | 7.00 | 7.01 | 7.01 | -1.68% | 43,302,580 |
| Nov 20, 2025 | 7.10 | 7.21 | 7.07 | 7.13 | 7.13 | 0.42% | 34,775,790 |
| Nov 19, 2025 | 7.08 | 7.15 | 7.07 | 7.10 | 7.10 | 0.28% | 20,617,110 |
| Nov 18, 2025 | 7.12 | 7.15 | 7.06 | 7.08 | 7.08 | -0.56% | 31,184,360 |
| Nov 17, 2025 | 7.21 | 7.23 | 7.11 | 7.12 | 7.12 | -1.52% | 39,668,750 |
| Nov 14, 2025 | 7.23 | 7.30 | 7.21 | 7.23 | 7.23 | - | 34,854,500 |
| Nov 13, 2025 | 7.26 | 7.28 | 7.16 | 7.23 | 7.23 | -0.28% | 31,697,730 |
| Nov 12, 2025 | 7.25 | 7.32 | 7.24 | 7.25 | 7.25 | - | 33,072,000 |
| Nov 11, 2025 | 7.23 | 7.26 | 7.21 | 7.25 | 7.25 | - | 22,447,830 |
| Nov 10, 2025 | 7.17 | 7.27 | 7.14 | 7.25 | 7.25 | 0.97% | 29,087,540 |
| Nov 7, 2025 | 7.24 | 7.30 | 7.18 | 7.18 | 7.18 | -0.83% | 33,022,690 |
| Nov 6, 2025 | 7.17 | 7.25 | 7.15 | 7.24 | 7.24 | 0.70% | 38,416,710 |
| Nov 5, 2025 | 7.23 | 7.27 | 7.16 | 7.19 | 7.19 | -0.55% | 44,231,770 |
| Nov 4, 2025 | 7.11 | 7.28 | 7.08 | 7.23 | 7.23 | 1.83% | 91,785,330 |
| Nov 3, 2025 | 7.05 | 7.12 | 7.00 | 7.10 | 7.10 | 0.71% | 64,448,620 |
| Oct 31, 2025 | 7.05 | 7.09 | 6.93 | 7.05 | 7.05 | 0.14% | 79,029,140 |
| Oct 30, 2025 | 6.97 | 7.24 | 6.97 | 7.04 | 7.04 | 1.73% | 112,354,400 |
| Oct 29, 2025 | 7.00 | 7.01 | 6.88 | 6.92 | 6.92 | -1.14% | 43,371,770 |
| Oct 28, 2025 | 7.04 | 7.08 | 6.95 | 7.00 | 7.00 | -0.57% | 38,289,510 |
| Oct 27, 2025 | 7.08 | 7.09 | 7.01 | 7.04 | 7.04 | -0.71% | 40,595,260 |
| Oct 24, 2025 | 7.18 | 7.20 | 7.08 | 7.09 | 7.09 | -1.53% | 33,922,180 |
| Oct 23, 2025 | 7.16 | 7.22 | 7.12 | 7.20 | 7.20 | 0.56% | 34,184,450 |
| Oct 22, 2025 | 7.08 | 7.16 | 7.07 | 7.16 | 7.16 | 1.13% | 34,735,060 |
| Oct 21, 2025 | 7.09 | 7.12 | 7.04 | 7.08 | 7.08 | -0.42% | 39,524,200 |
| Oct 20, 2025 | 7.12 | 7.13 | 6.98 | 7.11 | 7.11 | -0.28% | 41,731,600 |
| Oct 17, 2025 | 7.11 | 7.20 | 7.08 | 7.13 | 7.13 | 0.14% | 41,764,490 |
| Oct 16, 2025 | 7.05 | 7.13 | 7.02 | 7.12 | 7.12 | 0.99% | 37,359,160 |
| Oct 15, 2025 | 7.06 | 7.08 | 6.96 | 7.05 | 7.05 | -0.28% | 49,174,060 |
| Oct 14, 2025 | 6.89 | 7.07 | 6.85 | 7.07 | 7.07 | 2.46% | 53,239,830 |
| Oct 13, 2025 | 6.83 | 6.96 | 6.79 | 6.90 | 6.90 | 0.58% | 44,816,100 |
| Oct 10, 2025 | 6.79 | 6.89 | 6.78 | 6.86 | 6.86 | 1.03% | 38,828,880 |
| Oct 9, 2025 | 6.83 | 6.86 | 6.77 | 6.79 | 6.79 | -0.73% | 46,540,670 |
| Sep 30, 2025 | 6.93 | 6.95 | 6.81 | 6.84 | 6.84 | -1.58% | 48,317,650 |
| Sep 29, 2025 | 6.94 | 6.98 | 6.88 | 6.95 | 6.95 | - | 45,491,690 |
| Sep 26, 2025 | 6.97 | 6.97 | 6.86 | 6.95 | 6.95 | -0.14% | 50,652,110 |
| Sep 25, 2025 | 7.09 | 7.10 | 6.95 | 6.96 | 6.96 | -2.11% | 41,538,420 |
| Sep 24, 2025 | 7.00 | 7.13 | 6.95 | 7.11 | 7.11 | 1.57% | 41,264,470 |
| Sep 23, 2025 | 6.94 | 7.03 | 6.91 | 7.00 | 7.00 | 0.72% | 44,542,620 |
| Sep 22, 2025 | 7.05 | 7.05 | 6.92 | 6.95 | 6.95 | -1.56% | 42,855,630 |
| Sep 19, 2025 | 7.00 | 7.09 | 6.99 | 7.06 | 7.06 | 0.57% | 39,874,930 |