Bank of Suzhou Co., Ltd. (002966.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 12:48PM CST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 7.10 | 7.67 | 7.45 | 7.58 | 7.58 | 27,698,722 |
| 18 Apr 2024 | 7.37 | 7.83 | 7.34 | 7.55 | 7.55 | 81,712,127 |
| 17 Apr 2024 | 7.16 | 7.39 | 7.06 | 7.38 | 7.38 | 54,459,217 |
| 16 Apr 2024 | 7.14 | 7.22 | 7.09 | 7.17 | 7.17 | 40,854,404 |
| 15 Apr 2024 | 7.00 | 7.17 | 6.95 | 7.16 | 7.16 | 38,008,006 |
| 12 Apr 2024 | 7.10 | 7.14 | 7.00 | 7.00 | 7.00 | 26,860,499 |
| 11 Apr 2024 | 7.17 | 7.18 | 7.07 | 7.10 | 7.10 | 32,010,139 |
| 10 Apr 2024 | 7.16 | 7.21 | 7.11 | 7.19 | 7.19 | 28,849,751 |
| 09 Apr 2024 | 7.16 | 7.28 | 7.13 | 7.17 | 7.17 | 28,813,590 |
| 08 Apr 2024 | 7.12 | 7.22 | 7.08 | 7.17 | 7.17 | 28,379,248 |
| 03 Apr 2024 | 7.22 | 7.25 | 7.11 | 7.15 | 7.15 | 25,524,202 |
| 02 Apr 2024 | 7.16 | 7.26 | 7.13 | 7.22 | 7.22 | 26,410,754 |
| 01 Apr 2024 | 7.16 | 7.25 | 7.12 | 7.17 | 7.17 | 28,413,456 |
| 29 Mar 2024 | 7.11 | 7.20 | 7.10 | 7.16 | 7.16 | 10,615,566 |
| 28 Mar 2024 | 7.21 | 7.22 | 7.10 | 7.13 | 7.13 | 26,770,710 |
| 27 Mar 2024 | 7.18 | 7.30 | 7.16 | 7.21 | 7.21 | 38,862,095 |
| 26 Mar 2024 | 6.96 | 7.18 | 6.96 | 7.18 | 7.18 | 53,203,215 |
| 25 Mar 2024 | 6.90 | 7.01 | 6.88 | 6.96 | 6.96 | 24,118,596 |
| 22 Mar 2024 | 7.03 | 7.03 | 6.90 | 6.92 | 6.92 | 23,513,141 |
| 21 Mar 2024 | 6.97 | 7.05 | 6.94 | 7.03 | 7.03 | 20,589,950 |
| 20 Mar 2024 | 6.97 | 7.01 | 6.93 | 6.96 | 6.96 | 19,680,162 |
| 19 Mar 2024 | 7.03 | 7.03 | 6.94 | 6.94 | 6.94 | 15,203,664 |
| 18 Mar 2024 | 7.03 | 7.05 | 6.98 | 7.04 | 7.04 | 14,286,041 |
| 15 Mar 2024 | 6.97 | 7.05 | 6.96 | 7.03 | 7.03 | 21,782,134 |
| 14 Mar 2024 | 6.98 | 7.00 | 6.92 | 6.95 | 6.95 | 19,133,807 |
| 13 Mar 2024 | 7.05 | 7.06 | 6.93 | 6.97 | 6.97 | 29,435,800 |
| 12 Mar 2024 | 7.17 | 7.17 | 7.03 | 7.04 | 7.04 | 25,088,440 |
| 11 Mar 2024 | 7.14 | 7.19 | 7.00 | 7.18 | 7.18 | 33,258,357 |
| 08 Mar 2024 | 7.08 | 7.15 | 7.06 | 7.13 | 7.13 | 24,121,426 |
| 07 Mar 2024 | 7.15 | 7.20 | 7.09 | 7.09 | 7.09 | 24,226,991 |
| 06 Mar 2024 | 7.03 | 7.21 | 7.03 | 7.17 | 7.17 | 48,260,028 |
| 05 Mar 2024 | 6.87 | 7.09 | 6.86 | 7.04 | 7.04 | 46,115,595 |
| 04 Mar 2024 | 7.02 | 7.03 | 6.87 | 6.90 | 6.90 | 41,743,928 |
| 01 Mar 2024 | 7.09 | 7.09 | 6.98 | 7.02 | 7.02 | 38,569,846 |
| 29 Feb 2024 | 7.00 | 7.09 | 6.99 | 7.09 | 7.09 | 34,981,919 |
| 28 Feb 2024 | 7.03 | 7.13 | 6.99 | 7.02 | 7.02 | 49,900,734 |
| 27 Feb 2024 | 7.05 | 7.11 | 6.99 | 7.05 | 7.05 | 43,963,747 |
| 26 Feb 2024 | 7.31 | 7.31 | 7.08 | 7.08 | 7.08 | 45,285,684 |
| 23 Feb 2024 | 7.34 | 7.51 | 7.27 | 7.33 | 7.33 | 46,041,703 |
| 22 Feb 2024 | 7.35 | 7.39 | 7.21 | 7.33 | 7.33 | 38,008,589 |
| 21 Feb 2024 | 7.28 | 7.61 | 7.27 | 7.36 | 7.36 | 59,391,393 |
| 20 Feb 2024 | 7.16 | 7.35 | 7.12 | 7.33 | 7.33 | 46,980,807 |
| 19 Feb 2024 | 7.30 | 7.30 | 6.95 | 7.18 | 7.18 | 64,775,898 |
| 08 Feb 2024 | 7.28 | 7.73 | 7.20 | 7.25 | 7.25 | 90,347,660 |
| 07 Feb 2024 | 7.03 | 7.38 | 6.99 | 7.38 | 7.38 | 90,439,238 |
| 06 Feb 2024 | 6.96 | 7.14 | 6.89 | 7.04 | 7.04 | 69,549,589 |
| 05 Feb 2024 | 6.95 | 7.12 | 6.90 | 6.99 | 6.99 | 44,948,903 |
| 02 Feb 2024 | 6.98 | 7.09 | 6.86 | 6.97 | 6.97 | 30,499,921 |
| 01 Feb 2024 | 7.01 | 7.12 | 6.96 | 7.00 | 7.00 | 29,302,237 |
| 31 Jan 2024 | 6.93 | 7.08 | 6.88 | 7.07 | 7.07 | 36,683,618 |
| 30 Jan 2024 | 7.01 | 7.04 | 6.92 | 6.93 | 6.93 | 41,488,605 |
| 29 Jan 2024 | 7.00 | 7.13 | 6.97 | 7.05 | 7.05 | 43,637,953 |
| 26 Jan 2024 | 6.91 | 7.03 | 6.89 | 6.99 | 6.99 | 43,669,351 |
| 25 Jan 2024 | 7.00 | 7.04 | 6.88 | 6.93 | 6.93 | 40,104,280 |
| 24 Jan 2024 | 6.93 | 7.01 | 6.86 | 7.00 | 7.00 | 28,567,165 |
| 23 Jan 2024 | 6.76 | 6.95 | 6.67 | 6.91 | 6.91 | 38,725,212 |
| 22 Jan 2024 | 6.72 | 6.86 | 6.70 | 6.79 | 6.79 | 51,605,882 |
| 19 Jan 2024 | 6.78 | 6.81 | 6.67 | 6.73 | 6.73 | 30,599,127 |
| 18 Jan 2024 | 6.82 | 6.86 | 6.61 | 6.82 | 6.82 | 54,871,871 |
| 17 Jan 2024 | 6.91 | 7.03 | 6.86 | 6.88 | 6.88 | 39,460,896 |
| 16 Jan 2024 | 6.74 | 6.96 | 6.71 | 6.95 | 6.95 | 66,419,357 |
| 15 Jan 2024 | 6.74 | 6.79 | 6.70 | 6.73 | 6.73 | 23,323,348 |
| 12 Jan 2024 | 6.59 | 6.85 | 6.59 | 6.73 | 6.73 | 34,795,423 |
| 11 Jan 2024 | 6.61 | 6.69 | 6.57 | 6.62 | 6.62 | 27,678,530 |
| 10 Jan 2024 | 6.65 | 6.69 | 6.56 | 6.63 | 6.63 | 37,935,296 |
| 09 Jan 2024 | 6.44 | 6.74 | 6.38 | 6.68 | 6.68 | 55,573,154 |
| 08 Jan 2024 | 6.62 | 6.63 | 6.41 | 6.46 | 6.46 | 55,276,325 |
| 05 Jan 2024 | 6.29 | 6.68 | 6.27 | 6.67 | 6.67 | 91,419,406 |
| 04 Jan 2024 | 6.36 | 6.37 | 6.25 | 6.29 | 6.29 | 33,703,653 |
| 03 Jan 2024 | 6.42 | 6.44 | 6.32 | 6.35 | 6.35 | 29,295,062 |
| 02 Jan 2024 | 6.46 | 6.51 | 6.42 | 6.42 | 6.42 | 24,924,354 |
| 29 Dec 2023 | 6.46 | 6.51 | 6.40 | 6.46 | 6.46 | 23,114,508 |
| 28 Dec 2023 | 6.48 | 6.52 | 6.42 | 6.47 | 6.47 | 37,179,231 |
| 27 Dec 2023 | 6.50 | 6.52 | 6.45 | 6.49 | 6.49 | 26,325,938 |
| 26 Dec 2023 | 6.39 | 6.55 | 6.37 | 6.52 | 6.52 | 28,331,050 |
| 25 Dec 2023 | 6.36 | 6.43 | 6.33 | 6.40 | 6.40 | 10,484,329 |
| 22 Dec 2023 | 6.38 | 6.42 | 6.34 | 6.37 | 6.37 | 13,920,448 |
| 21 Dec 2023 | 6.35 | 6.40 | 6.25 | 6.38 | 6.38 | 19,180,900 |
| 20 Dec 2023 | 6.37 | 6.42 | 6.35 | 6.37 | 6.37 | 13,209,032 |
| 19 Dec 2023 | 6.35 | 6.41 | 6.33 | 6.36 | 6.36 | 12,885,280 |
| 18 Dec 2023 | 6.37 | 6.44 | 6.34 | 6.36 | 6.36 | 15,472,749 |
| 15 Dec 2023 | 6.46 | 6.48 | 6.36 | 6.38 | 6.38 | 14,300,506 |
| 14 Dec 2023 | 6.51 | 6.52 | 6.44 | 6.46 | 6.46 | 12,594,117 |
| 13 Dec 2023 | 6.49 | 6.55 | 6.49 | 6.50 | 6.50 | 15,820,894 |
| 12 Dec 2023 | 6.47 | 6.52 | 6.44 | 6.50 | 6.50 | 12,723,130 |
| 11 Dec 2023 | 6.39 | 6.48 | 6.29 | 6.46 | 6.46 | 22,730,634 |
| 08 Dec 2023 | 6.43 | 6.49 | 6.40 | 6.41 | 6.41 | 22,307,377 |
| 07 Dec 2023 | 6.39 | 6.46 | 6.35 | 6.42 | 6.42 | 15,092,150 |
| 06 Dec 2023 | 6.33 | 6.43 | 6.27 | 6.39 | 6.39 | 18,869,482 |
| 05 Dec 2023 | 6.40 | 6.42 | 6.33 | 6.34 | 6.34 | 10,572,460 |
| 04 Dec 2023 | 6.43 | 6.46 | 6.38 | 6.42 | 6.42 | 13,831,266 |
| 01 Dec 2023 | 6.48 | 6.52 | 6.40 | 6.43 | 6.43 | 17,208,222 |
| 30 Nov 2023 | 6.38 | 6.54 | 6.37 | 6.49 | 6.49 | 29,776,075 |
| 29 Nov 2023 | 6.45 | 6.48 | 6.32 | 6.41 | 6.41 | 29,951,985 |
| 28 Nov 2023 | 6.56 | 6.57 | 6.45 | 6.47 | 6.47 | 20,962,122 |
| 27 Nov 2023 | 6.50 | 6.57 | 6.42 | 6.54 | 6.54 | 29,416,118 |
| 24 Nov 2023 | 6.44 | 6.51 | 6.40 | 6.50 | 6.50 | 29,520,946 |
| 23 Nov 2023 | 6.32 | 6.45 | 6.31 | 6.44 | 6.44 | 29,138,731 |
| 22 Nov 2023 | 6.29 | 6.40 | 6.28 | 6.31 | 6.31 | 29,168,692 |
| 21 Nov 2023 | 6.27 | 6.35 | 6.26 | 6.30 | 6.30 | 31,820,441 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.