Industrial Bank Co., Ltd. (SHA:601166)
China
· Delayed Price · Currency is CNY 20.16
-0.16 (-0.79%)
Sep 29, 2025, 11:30 AM CST
Industrial Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 20.25 | 20.42 | 20.01 | 20.32 | 20.32 | 0.54% | 75,135,416 |
| Sep 25, 2025 | 20.23 | 20.36 | 20.02 | 20.21 | 20.21 | -0.15% | 73,559,168 |
| Sep 24, 2025 | 20.39 | 20.63 | 20.17 | 20.24 | 20.24 | -0.83% | 85,193,873 |
| Sep 23, 2025 | 20.13 | 20.53 | 19.94 | 20.41 | 20.41 | 1.39% | 118,614,652 |
| Sep 22, 2025 | 20.35 | 20.44 | 20.10 | 20.13 | 20.13 | -0.79% | 52,217,620 |
| Sep 19, 2025 | 20.28 | 20.46 | 20.11 | 20.29 | 20.29 | 0.20% | 90,243,997 |
| Sep 18, 2025 | 20.63 | 20.74 | 20.18 | 20.25 | 20.25 | -1.65% | 132,646,486 |
| Sep 17, 2025 | 20.71 | 20.99 | 20.51 | 20.59 | 20.59 | -0.53% | 121,699,319 |
| Sep 16, 2025 | 21.08 | 21.29 | 20.67 | 20.70 | 20.70 | -1.76% | 109,859,149 |
| Sep 15, 2025 | 21.40 | 21.43 | 20.99 | 21.07 | 21.07 | -1.63% | 81,757,618 |
| Sep 12, 2025 | 21.86 | 22.00 | 21.40 | 21.42 | 21.42 | -1.92% | 87,144,305 |
| Sep 11, 2025 | 21.51 | 21.88 | 21.42 | 21.84 | 21.84 | 1.58% | 69,389,366 |
| Sep 10, 2025 | 21.53 | 21.64 | 21.43 | 21.50 | 21.50 | -0.09% | 39,477,957 |
| Sep 9, 2025 | 21.47 | 21.57 | 21.41 | 21.52 | 21.52 | 0.28% | 45,193,683 |
| Sep 8, 2025 | 21.66 | 21.80 | 21.40 | 21.46 | 21.46 | -1.33% | 68,139,334 |
| Sep 5, 2025 | 21.86 | 21.90 | 21.66 | 21.75 | 21.75 | -0.78% | 51,288,666 |
| Sep 4, 2025 | 21.70 | 22.04 | 21.39 | 21.92 | 21.92 | 0.92% | 103,205,879 |
| Sep 3, 2025 | 21.99 | 22.19 | 21.60 | 21.72 | 21.72 | -1.23% | 81,343,439 |
| Sep 2, 2025 | 21.80 | 22.00 | 21.65 | 21.99 | 21.99 | 0.83% | 97,491,525 |
| Sep 1, 2025 | 22.50 | 22.50 | 21.80 | 21.81 | 21.81 | -2.68% | 101,947,514 |
| Aug 29, 2025 | 22.70 | 22.85 | 22.36 | 22.41 | 22.41 | -1.58% | 110,367,467 |
| Aug 28, 2025 | 22.55 | 22.88 | 22.41 | 22.77 | 22.77 | 1.20% | 71,518,408 |
| Aug 27, 2025 | 22.85 | 22.96 | 22.44 | 22.50 | 22.50 | -1.66% | 68,855,733 |
| Aug 26, 2025 | 22.90 | 23.04 | 22.80 | 22.88 | 22.88 | -0.31% | 52,653,065 |
| Aug 25, 2025 | 22.78 | 22.97 | 22.71 | 22.95 | 22.95 | 0.79% | 61,757,674 |
| Aug 22, 2025 | 22.58 | 22.83 | 22.50 | 22.77 | 22.77 | 0.71% | 64,080,929 |
| Aug 21, 2025 | 22.59 | 22.67 | 22.45 | 22.61 | 22.61 | 0.09% | 45,380,949 |
| Aug 20, 2025 | 22.54 | 22.73 | 22.41 | 22.59 | 22.59 | 0.18% | 51,747,944 |
| Aug 19, 2025 | 22.62 | 22.69 | 22.42 | 22.55 | 22.55 | -0.31% | 46,435,364 |
| Aug 18, 2025 | 22.31 | 22.63 | 22.23 | 22.62 | 22.62 | 1.34% | 79,074,942 |
| Aug 15, 2025 | 22.70 | 22.72 | 22.19 | 22.32 | 22.32 | -1.80% | 100,932,305 |
| Aug 14, 2025 | 22.81 | 22.96 | 22.61 | 22.73 | 22.73 | -0.31% | 62,936,583 |
| Aug 13, 2025 | 23.08 | 23.22 | 22.80 | 22.80 | 22.80 | -0.83% | 61,342,218 |
| Aug 12, 2025 | 22.89 | 23.25 | 22.89 | 22.99 | 22.99 | 0.48% | 59,812,387 |
| Aug 11, 2025 | 23.04 | 23.10 | 22.82 | 22.88 | 22.88 | -0.78% | 57,255,658 |
| Aug 8, 2025 | 23.18 | 23.22 | 23.00 | 23.06 | 23.06 | -0.04% | 41,084,213 |
| Aug 7, 2025 | 23.00 | 23.25 | 22.86 | 23.07 | 23.07 | 0.39% | 56,757,391 |
| Aug 6, 2025 | 23.09 | 23.28 | 22.92 | 22.98 | 22.98 | -0.48% | 55,347,515 |
| Aug 5, 2025 | 22.78 | 23.22 | 22.71 | 23.09 | 23.09 | 1.36% | 82,030,352 |
| Aug 4, 2025 | 22.53 | 23.07 | 22.50 | 22.78 | 22.78 | 1.11% | 71,291,404 |
| Aug 1, 2025 | 22.60 | 22.77 | 22.36 | 22.53 | 22.53 | -0.49% | 63,503,509 |
| Jul 31, 2025 | 22.80 | 22.88 | 22.49 | 22.64 | 22.64 | -0.57% | 71,531,290 |
| Jul 30, 2025 | 22.72 | 22.99 | 22.67 | 22.77 | 22.77 | 0.26% | 73,851,684 |
| Jul 29, 2025 | 22.97 | 23.07 | 22.67 | 22.71 | 22.71 | -1.09% | 75,603,556 |
| Jul 28, 2025 | 23.20 | 23.30 | 22.92 | 22.96 | 22.96 | -0.91% | 73,399,245 |
| Jul 25, 2025 | 23.18 | 23.35 | 23.00 | 23.17 | 23.17 | -0.64% | 82,838,111 |
| Jul 24, 2025 | 23.78 | 23.79 | 23.24 | 23.32 | 23.32 | -1.98% | 99,326,264 |
| Jul 23, 2025 | 23.85 | 24.10 | 23.71 | 23.79 | 23.79 | -0.25% | 77,944,050 |
| Jul 22, 2025 | 24.02 | 24.12 | 23.71 | 23.85 | 23.85 | -0.67% | 88,420,867 |
| Jul 21, 2025 | 24.42 | 24.47 | 24.00 | 24.01 | 24.01 | -1.68% | 72,459,885 |