Bank of Nanjing Co., Ltd. (601009.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 9.49 | 9.61 | 9.36 | 9.54 | 9.54 | 31,131,381 |
| 13 June 2024 | 10.12 | 10.26 | 9.94 | 9.98 | 9.98 | 32,238,625 |
| 12 June 2024 | 9.95 | 10.15 | 9.80 | 10.10 | 10.10 | 40,572,242 |
| 11 June 2024 | 10.16 | 10.18 | 9.92 | 9.92 | 9.92 | 25,402,392 |
| 07 June 2024 | 10.15 | 10.17 | 10.01 | 10.12 | 10.12 | 20,905,672 |
| 06 June 2024 | 10.09 | 10.19 | 10.05 | 10.15 | 10.15 | 18,483,463 |
| 05 June 2024 | 10.16 | 10.24 | 10.07 | 10.09 | 10.09 | 24,874,504 |
| 04 June 2024 | 10.14 | 10.21 | 10.07 | 10.16 | 10.16 | 27,911,769 |
| 03 June 2024 | 10.32 | 10.34 | 9.90 | 10.09 | 10.09 | 66,280,646 |
| 31 May 2024 | 10.22 | 10.38 | 10.21 | 10.37 | 10.37 | 23,430,985 |
| 30 May 2024 | 10.29 | 10.43 | 10.18 | 10.25 | 10.25 | 25,409,523 |
| 29 May 2024 | 10.40 | 10.53 | 10.27 | 10.31 | 10.31 | 33,864,552 |
| 28 May 2024 | 10.35 | 10.48 | 10.28 | 10.43 | 10.43 | 30,136,172 |
| 27 May 2024 | 10.10 | 10.35 | 10.06 | 10.33 | 10.33 | 37,201,989 |
| 24 May 2024 | 10.01 | 10.18 | 9.99 | 10.10 | 10.10 | 23,084,035 |
| 23 May 2024 | 10.01 | 10.14 | 9.99 | 10.04 | 10.04 | 18,719,774 |
| 22 May 2024 | 9.96 | 10.14 | 9.93 | 10.05 | 10.05 | 25,575,615 |
| 21 May 2024 | 9.80 | 9.97 | 9.72 | 9.97 | 9.97 | 23,612,201 |
| 20 May 2024 | 9.80 | 9.91 | 9.73 | 9.78 | 9.78 | 27,529,398 |
| 17 May 2024 | 9.75 | 9.80 | 9.65 | 9.80 | 9.80 | 19,408,003 |
| 16 May 2024 | 9.58 | 9.81 | 9.56 | 9.72 | 9.72 | 28,195,732 |
| 15 May 2024 | 9.54 | 9.65 | 9.53 | 9.58 | 9.58 | 17,416,026 |
| 14 May 2024 | 9.57 | 9.62 | 9.50 | 9.57 | 9.57 | 24,739,133 |
| 13 May 2024 | 9.34 | 9.59 | 9.31 | 9.56 | 9.56 | 37,686,812 |
| 10 May 2024 | 9.24 | 9.38 | 9.11 | 9.35 | 9.35 | 30,575,182 |
| 09 May 2024 | 9.20 | 9.29 | 9.17 | 9.24 | 9.24 | 17,577,211 |
| 08 May 2024 | 9.12 | 9.26 | 9.08 | 9.18 | 9.18 | 25,254,025 |
| 07 May 2024 | 9.36 | 9.37 | 9.04 | 9.12 | 9.12 | 36,079,216 |
| 06 May 2024 | 9.39 | 9.40 | 9.22 | 9.35 | 9.35 | 39,589,614 |
| 30 Apr 2024 | 9.19 | 9.39 | 9.19 | 9.32 | 9.32 | 23,283,355 |
| 29 Apr 2024 | 9.02 | 9.27 | 8.98 | 9.24 | 9.24 | 42,402,500 |
| 26 Apr 2024 | 9.40 | 9.42 | 9.00 | 9.03 | 9.03 | 55,757,366 |
| 25 Apr 2024 | 9.32 | 9.45 | 9.30 | 9.45 | 9.45 | 18,147,960 |
| 24 Apr 2024 | 9.34 | 9.39 | 9.28 | 9.34 | 9.34 | 16,316,307 |
| 23 Apr 2024 | 9.33 | 9.40 | 9.30 | 9.34 | 9.34 | 27,516,114 |
| 22 Apr 2024 | 9.34 | 9.43 | 9.25 | 9.32 | 9.32 | 24,192,054 |
| 19 Apr 2024 | 9.34 | 9.40 | 9.30 | 9.33 | 9.33 | 16,913,933 |
| 18 Apr 2024 | 9.32 | 9.45 | 9.27 | 9.34 | 9.34 | 26,913,982 |
| 17 Apr 2024 | 9.24 | 9.33 | 9.15 | 9.32 | 9.32 | 20,042,269 |
| 16 Apr 2024 | 9.23 | 9.30 | 9.13 | 9.24 | 9.24 | 31,731,455 |
| 15 Apr 2024 | 9.10 | 9.35 | 9.09 | 9.23 | 9.23 | 26,305,837 |
| 12 Apr 2024 | 9.14 | 9.22 | 9.07 | 9.09 | 9.09 | 15,505,240 |
| 11 Apr 2024 | 9.15 | 9.21 | 9.05 | 9.16 | 9.16 | 16,844,188 |
| 10 Apr 2024 | 9.19 | 9.30 | 9.05 | 9.15 | 9.15 | 19,694,237 |
| 09 Apr 2024 | 9.24 | 9.37 | 9.18 | 9.20 | 9.20 | 18,463,904 |
| 08 Apr 2024 | 9.12 | 9.28 | 9.07 | 9.24 | 9.24 | 27,576,003 |
| 03 Apr 2024 | 9.10 | 9.13 | 8.99 | 9.10 | 9.10 | 16,873,217 |
| 02 Apr 2024 | 9.10 | 9.13 | 9.03 | 9.08 | 9.08 | 13,894,565 |
| 01 Apr 2024 | 8.99 | 9.10 | 8.96 | 9.09 | 9.09 | 19,622,032 |
| 29 Mar 2024 | 9.00 | 9.05 | 8.97 | 8.96 | 8.96 | 6,850,997 |
| 28 Mar 2024 | 9.04 | 9.07 | 8.90 | 9.03 | 9.03 | 20,202,756 |
| 27 Mar 2024 | 9.00 | 9.09 | 8.97 | 9.05 | 9.05 | 22,036,847 |
| 26 Mar 2024 | 8.96 | 9.03 | 8.92 | 9.01 | 9.01 | 21,475,400 |
| 25 Mar 2024 | 8.90 | 9.03 | 8.89 | 9.00 | 9.00 | 20,208,901 |
| 22 Mar 2024 | 8.95 | 8.98 | 8.85 | 8.91 | 8.91 | 12,842,333 |
| 21 Mar 2024 | 8.88 | 8.96 | 8.87 | 8.95 | 8.95 | 14,486,813 |
| 20 Mar 2024 | 8.85 | 8.97 | 8.80 | 8.90 | 8.90 | 16,838,287 |
| 19 Mar 2024 | 8.93 | 8.98 | 8.84 | 8.85 | 8.85 | 17,299,560 |
| 18 Mar 2024 | 8.98 | 9.00 | 8.88 | 8.98 | 8.98 | 18,484,452 |
| 15 Mar 2024 | 8.96 | 9.05 | 8.90 | 8.99 | 8.99 | 43,273,224 |
| 14 Mar 2024 | 8.81 | 8.89 | 8.79 | 8.83 | 8.83 | 13,469,040 |
| 13 Mar 2024 | 8.70 | 8.89 | 8.69 | 8.84 | 8.84 | 20,379,537 |
| 12 Mar 2024 | 8.94 | 8.96 | 8.70 | 8.71 | 8.71 | 29,764,957 |
| 11 Mar 2024 | 9.00 | 9.02 | 8.87 | 8.96 | 8.96 | 20,824,062 |
| 08 Mar 2024 | 8.93 | 9.00 | 8.90 | 8.99 | 8.99 | 19,118,417 |
| 07 Mar 2024 | 8.85 | 9.00 | 8.83 | 8.93 | 8.93 | 22,165,610 |
| 06 Mar 2024 | 8.85 | 9.04 | 8.84 | 8.87 | 8.87 | 34,452,071 |
| 05 Mar 2024 | 8.65 | 8.86 | 8.64 | 8.83 | 8.83 | 43,403,201 |
| 04 Mar 2024 | 8.67 | 8.71 | 8.62 | 8.65 | 8.65 | 22,899,710 |
| 01 Mar 2024 | 8.75 | 8.77 | 8.65 | 8.71 | 8.71 | 26,791,939 |
| 29 Feb 2024 | 8.67 | 8.75 | 8.63 | 8.75 | 8.75 | 20,456,114 |
| 28 Feb 2024 | 8.59 | 8.72 | 8.52 | 8.67 | 8.67 | 31,353,135 |
| 27 Feb 2024 | 8.53 | 8.71 | 8.52 | 8.62 | 8.62 | 30,648,687 |
| 26 Feb 2024 | 8.72 | 8.73 | 8.54 | 8.56 | 8.56 | 25,233,008 |
| 23 Feb 2024 | 8.74 | 8.85 | 8.72 | 8.72 | 8.72 | 22,336,968 |
| 22 Feb 2024 | 8.69 | 8.79 | 8.65 | 8.73 | 8.73 | 23,554,929 |
| 21 Feb 2024 | 8.50 | 8.80 | 8.45 | 8.72 | 8.72 | 48,274,653 |
| 20 Feb 2024 | 8.40 | 8.50 | 8.32 | 8.49 | 8.49 | 27,518,756 |
| 19 Feb 2024 | 8.19 | 8.40 | 8.15 | 8.40 | 8.40 | 38,595,589 |
| 08 Feb 2024 | 8.19 | 8.22 | 8.07 | 8.17 | 8.17 | 57,519,061 |
| 07 Feb 2024 | 8.41 | 8.42 | 8.10 | 8.25 | 8.25 | 67,102,042 |
| 06 Feb 2024 | 8.43 | 8.50 | 8.32 | 8.38 | 8.38 | 51,375,323 |
| 05 Feb 2024 | 8.42 | 8.47 | 8.31 | 8.43 | 8.43 | 46,344,330 |
| 02 Feb 2024 | 8.26 | 8.42 | 8.24 | 8.40 | 8.40 | 48,890,919 |
| 01 Feb 2024 | 8.28 | 8.32 | 8.19 | 8.26 | 8.26 | 26,676,262 |
| 31 Jan 2024 | 8.26 | 8.37 | 8.23 | 8.30 | 8.30 | 33,116,977 |
| 30 Jan 2024 | 8.26 | 8.39 | 8.21 | 8.26 | 8.26 | 34,061,515 |
| 29 Jan 2024 | 8.25 | 8.41 | 8.17 | 8.33 | 8.33 | 55,457,588 |
| 26 Jan 2024 | 8.00 | 8.22 | 7.99 | 8.21 | 8.21 | 49,598,844 |
| 25 Jan 2024 | 7.98 | 8.02 | 7.93 | 7.99 | 7.99 | 37,982,358 |
| 24 Jan 2024 | 7.90 | 8.01 | 7.86 | 7.97 | 7.97 | 24,497,987 |
| 23 Jan 2024 | 7.83 | 7.96 | 7.75 | 7.88 | 7.88 | 26,646,258 |
| 22 Jan 2024 | 7.88 | 8.00 | 7.82 | 7.87 | 7.87 | 49,199,939 |
| 19 Jan 2024 | 7.80 | 7.92 | 7.77 | 7.88 | 7.88 | 31,177,302 |
| 18 Jan 2024 | 7.78 | 7.85 | 7.62 | 7.83 | 7.83 | 40,168,697 |
| 17 Jan 2024 | 7.78 | 7.93 | 7.77 | 7.81 | 7.81 | 42,613,444 |
| 16 Jan 2024 | 7.68 | 7.81 | 7.67 | 7.79 | 7.79 | 28,758,216 |
| 15 Jan 2024 | 7.57 | 7.71 | 7.56 | 7.69 | 7.69 | 22,514,692 |
| 12 Jan 2024 | 7.50 | 7.61 | 7.48 | 7.59 | 7.59 | 21,953,333 |
| 11 Jan 2024 | 7.53 | 7.56 | 7.48 | 7.50 | 7.50 | 20,898,497 |
| *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.