Jiangsu Changshu Rural Commercial Bank Co., Ltd.

601128.SS · SHH

Market closed6.280.050000 (+0.80%)

Historical prices

Open, high, low, close and volume for the selected range.

Date	Open	High	Low	Close	Adjusted	Volume
July 20, 2026	6.28	6.28	6.28	6.28	6.28	266.60K
July 20, 2026	6.28	6.28	6.27	6.27	6.27	417.20K
July 20, 2026	6.27	6.28	6.27	6.28	6.28	562.80K
July 20, 2026	6.27	6.28	6.27	6.28	6.28	157.80K
July 20, 2026	6.27	6.28	6.27	6.27	6.27	198.40K
July 20, 2026	6.28	6.28	6.27	6.28	6.28	321.90K
July 20, 2026	6.27	6.28	6.27	6.28	6.28	564.10K
July 20, 2026	6.27	6.28	6.27	6.27	6.27	154.70K
July 20, 2026	6.27	6.28	6.27	6.27	6.27	404.40K
July 20, 2026	6.27	6.28	6.27	6.27	6.27	71.10K
July 20, 2026	6.27	6.28	6.27	6.28	6.28	55.50K
July 20, 2026	6.27	6.28	6.27	6.27	6.27	162.50K
July 20, 2026	6.28	6.28	6.27	6.28	6.28	160.90K
July 20, 2026	6.27	6.28	6.27	6.28	6.28	130.30K
July 20, 2026	6.28	6.28	6.27	6.28	6.28	97.20K
July 20, 2026	6.28	6.29	6.28	6.28	6.28	320.21K
July 20, 2026	6.28	6.29	6.28	6.28	6.28	195.82K
July 20, 2026	6.28	6.29	6.28	6.28	6.28	154.70K
July 20, 2026	6.28	6.28	6.27	6.28	6.28	21.80K
July 20, 2026	6.29	6.29	6.27	6.28	6.28	906.38K
July 20, 2026	6.27	6.28	6.27	6.28	6.28	32.40K
July 20, 2026	6.27	6.28	6.27	6.27	6.27	49.71K
July 20, 2026	6.28	6.28	6.27	6.27	6.27	1.00M
July 20, 2026	6.28	6.28	6.27	6.28	6.28	164.00K
July 20, 2026	6.28	6.28	6.27	6.27	6.27	328.60K
July 20, 2026	6.28	6.28	6.27	6.27	6.27	127.20K
July 20, 2026	6.28	6.28	6.27	6.28	6.28	11.40K
July 20, 2026	6.27	6.28	6.27	6.28	6.28	278.60K
July 20, 2026	6.27	6.28	6.27	6.28	6.28	98.05K
July 20, 2026	6.28	6.28	6.27	6.28	6.28	80.20K
July 20, 2026	6.27	6.28	6.27	6.28	6.28	88.60K
July 20, 2026	6.25	6.27	6.25	6.27	6.27	334.20K
July 20, 2026	6.24	6.25	6.24	6.25	6.25	811.24K
July 20, 2026	6.27	6.27	6.24	6.24	6.24	2.09M
July 20, 2026	6.27	6.27	6.26	6.26	6.26	123.21K
July 20, 2026	6.27	6.27	6.26	6.27	6.27	160.30K
July 20, 2026	6.27	6.27	6.26	6.26	6.26	59.60K
July 20, 2026	6.27	6.27	6.26	6.27	6.27	201.20K
July 20, 2026	6.27	6.27	6.26	6.27	6.27	336.91K
July 20, 2026	6.27	6.27	6.26	6.27	6.27	178.90K
July 20, 2026	6.27	6.27	6.26	6.27	6.27	51.00K
July 20, 2026	6.26	6.27	6.26	6.27	6.27	171.10K
July 20, 2026	6.25	6.26	6.25	6.26	6.26	132.10K
July 20, 2026	6.26	6.26	6.25	6.26	6.26	410.65K
July 20, 2026	6.26	6.26	6.25	6.25	6.25	154.81K
July 20, 2026	6.26	6.26	6.25	6.25	6.25	86.90K
July 20, 2026	6.26	6.26	6.25	6.25	6.25	289.30K
July 20, 2026	6.27	6.27	6.25	6.25	6.25	623.40K
July 20, 2026	6.28	6.28	6.27	6.27	6.27	133.60K
July 20, 2026	6.28	6.28	6.27	6.27	6.27	184.00K
July 20, 2026	6.29	6.29	6.28	6.28	6.28	100.00K
July 20, 2026	6.28	6.29	6.28	6.29	6.29	116.90K
July 20, 2026	6.28	6.29	6.27	6.29	6.29	170.80K
July 20, 2026	6.29	6.29	6.28	6.28	6.28	282.50K
July 20, 2026	6.29	6.29	6.28	6.29	6.29	207.00K
July 20, 2026	6.28	6.29	6.28	6.29	6.29	195.40K
July 20, 2026	6.28	6.28	6.26	6.27	6.27	238.70K
July 20, 2026	6.28	6.28	6.27	6.27	6.27	212.50K
July 20, 2026	6.27	6.27	6.26	6.27	6.27	132.80K
July 20, 2026	6.27	6.27	6.26	6.26	6.26	180.60K
July 20, 2026	6.26	6.28	6.26	6.28	6.28	236.40K
July 20, 2026	6.27	6.28	6.26	6.26	6.26	251.30K
July 20, 2026	6.29	6.29	6.26	6.26	6.26	332.40K
July 20, 2026	6.28	6.29	6.28	6.29	6.29	132.90K
July 20, 2026	6.29	6.30	6.28	6.28	6.28	347.30K
July 20, 2026	6.29	6.29	6.28	6.29	6.29	252.50K
July 20, 2026	6.30	6.30	6.29	6.30	6.30	125.40K
July 20, 2026	6.29	6.30	6.29	6.30	6.30	272.80K
July 20, 2026	6.29	6.29	6.28	6.29	6.29	296.35K
July 20, 2026	6.28	6.30	6.28	6.30	6.30	467.70K
July 20, 2026	6.26	6.28	6.26	6.27	6.27	265.37K
July 20, 2026	6.27	6.27	6.25	6.26	6.26	1.21M
July 20, 2026	6.27	6.28	6.27	6.27	6.27	200.80K
July 20, 2026	6.28	6.28	6.27	6.27	6.27	239.40K
July 20, 2026	6.30	6.30	6.27	6.27	6.27	412.90K
July 20, 2026	6.29	6.29	6.28	6.29	6.29	364.20K
July 20, 2026	6.28	6.30	6.28	6.29	6.29	153.70K
July 20, 2026	6.29	6.29	6.28	6.28	6.28	195.40K
July 20, 2026	6.29	6.30	6.29	6.29	6.29	186.70K
July 20, 2026	6.30	6.30	6.29	6.29	6.29	824.08K
July 20, 2026	6.31	6.31	6.30	6.31	6.31	791.60K
July 20, 2026	6.31	6.32	6.30	6.31	6.31	389.80K
July 20, 2026	6.32	6.32	6.31	6.31	6.31	168.40K
July 20, 2026	6.33	6.33	6.32	6.33	6.33	313.10K
July 20, 2026	6.32	6.34	6.32	6.33	6.33	361.40K
July 20, 2026	6.33	6.34	6.32	6.32	6.32	397.50K
July 20, 2026	6.34	6.34	6.33	6.33	6.33	516.10K
July 20, 2026	6.33	6.34	6.33	6.34	6.34	131.40K
July 20, 2026	6.33	6.34	6.33	6.33	6.33	81.60K
July 20, 2026	6.34	6.34	6.33	6.33	6.33	55.60K
July 20, 2026	6.34	6.34	6.33	6.34	6.34	62.90K
July 20, 2026	6.34	6.34	6.33	6.33	6.33	31.60K
July 20, 2026	6.34	6.34	6.33	6.34	6.34	319.20K
July 20, 2026	6.33	6.34	6.33	6.34	6.34	68.50K
July 20, 2026	6.33	6.34	6.33	6.33	6.33	37.40K
July 20, 2026	6.34	6.34	6.33	6.34	6.34	74.70K
July 20, 2026	6.34	6.34	6.33	6.33	6.33	78.40K
July 20, 2026	6.33	6.34	6.33	6.34	6.34	95.20K
July 20, 2026	6.33	6.34	6.33	6.33	6.33	332.60K
July 20, 2026	6.33	6.34	6.33	6.33	6.33	140.23K
July 20, 2026	6.35	6.35	6.33	6.33	6.33	484.26K
July 20, 2026	6.35	6.35	6.34	6.34	6.34	140.53K
July 20, 2026	6.35	6.35	6.34	6.34	6.34	72.51K
July 20, 2026	6.35	6.35	6.34	6.35	6.35	77.50K
July 20, 2026	6.34	6.35	6.33	6.35	6.35	301.65K
July 20, 2026	6.34	6.34	6.33	6.34	6.34	43.40K
July 20, 2026	6.34	6.34	6.33	6.34	6.34	80.00K
July 20, 2026	6.34	6.34	6.33	6.34	6.34	305.80K
July 20, 2026	6.33	6.34	6.33	6.34	6.34	45.20K
July 20, 2026	6.34	6.34	6.33	6.34	6.34	665.70K
July 20, 2026	6.34	6.35	6.33	6.35	6.35	165.76K
July 20, 2026	6.34	6.34	6.33	6.33	6.33	104.90K
July 20, 2026	6.34	6.35	6.34	6.34	6.34	368.49K
July 20, 2026	6.33	6.34	6.33	6.34	6.34	142.80K
July 20, 2026	6.33	6.34	6.33	6.33	6.33	23.50K
July 20, 2026	6.33	6.33	6.32	6.33	6.33	353.59K
July 20, 2026	6.35	6.35	6.33	6.33	6.33	217.21K
July 20, 2026	6.34	6.34	6.33	6.34	6.34	662.04K
July 20, 2026	6.34	6.35	6.34	6.34	6.34	143.05K
July 20, 2026	6.34	6.35	6.34	6.35	6.35	59.40K
July 20, 2026	6.35	6.35	6.34	6.34	6.34	104.52K
July 20, 2026	6.35	6.35	6.34	6.34	6.34	51.40K
July 20, 2026	6.35	6.35	6.34	6.34	6.34	145.20K
July 20, 2026	6.35	6.35	6.34	6.34	6.34	73.80K
July 20, 2026	6.34	6.35	6.34	6.35	6.35	165.77K
July 20, 2026	6.35	6.35	6.33	6.34	6.34	381.70K
July 20, 2026	6.34	6.35	6.34	6.35	6.35	637.71K
July 20, 2026	6.34	6.34	6.33	6.34	6.34	503.50K
July 20, 2026	6.32	6.34	6.32	6.34	6.34	1.28M
July 20, 2026	6.33	6.33	6.32	6.33	6.33	769.70K
July 20, 2026	6.33	6.33	6.32	6.32	6.32	83.80K
July 20, 2026	6.33	6.33	6.32	6.33	6.33	48.70K
July 20, 2026	6.33	6.33	6.32	6.32	6.32	143.90K
July 20, 2026	6.33	6.33	6.32	6.32	6.32	81.60K
July 20, 2026	6.32	6.33	6.32	6.32	6.32	60.70K
July 20, 2026	6.33	6.33	6.32	6.33	6.33	99.60K
July 20, 2026	6.33	6.33	6.32	6.33	6.33	65.10K
July 20, 2026	6.33	6.33	6.32	6.32	6.32	223.10K
July 20, 2026	6.32	6.33	6.32	6.32	6.32	130.59K
July 20, 2026	6.33	6.33	6.32	6.33	6.33	111.90K
July 20, 2026	6.31	6.33	6.31	6.33	6.33	460.08K
July 20, 2026	6.32	6.32	6.31	6.32	6.32	51.50K
July 20, 2026	6.31	6.32	6.30	6.31	6.31	105.60K
July 20, 2026	6.31	6.31	6.31	6.31	6.31	244.34K
July 20, 2026	6.32	6.32	6.31	6.32	6.32	146.50K
July 20, 2026	6.31	6.32	6.31	6.32	6.32	135.87K
July 20, 2026	6.32	6.32	6.31	6.32	6.32	122.40K
July 20, 2026	6.32	6.32	6.31	6.32	6.32	124.90K
July 20, 2026	6.32	6.32	6.31	6.31	6.31	57.90K
July 20, 2026	6.32	6.32	6.31	6.32	6.32	71.80K
July 20, 2026	6.32	6.32	6.31	6.32	6.32	133.96K
July 20, 2026	6.32	6.32	6.31	6.32	6.32	56.05K
July 20, 2026	6.31	6.32	6.31	6.32	6.32	129.00K
July 20, 2026	6.32	6.32	6.31	6.32	6.32	450.89K
July 20, 2026	6.33	6.33	6.32	6.33	6.33	100.99K
July 20, 2026	6.33	6.33	6.32	6.32	6.32	148.02K
July 20, 2026	6.33	6.33	6.32	6.33	6.33	99.40K
July 20, 2026	6.31	6.33	6.31	6.32	6.32	884.10K
July 20, 2026	6.32	6.32	6.31	6.32	6.32	398.94K
July 20, 2026	6.31	6.32	6.31	6.32	6.32	63.40K
July 20, 2026	6.32	6.32	6.31	6.32	6.32	132.00K
July 20, 2026	6.32	6.32	6.31	6.32	6.32	209.90K
July 20, 2026	6.32	6.32	6.31	6.32	6.32	230.00K
July 20, 2026	6.32	6.32	6.31	6.32	6.32	94.11K
July 20, 2026	6.32	6.32	6.31	6.31	6.31	176.10K
July 20, 2026	6.31	6.32	6.31	6.31	6.31	216.20K
July 20, 2026	6.31	6.31	6.30	6.30	6.30	120.80K
July 20, 2026	6.31	6.31	6.31	6.31	6.31	223.20K
July 20, 2026	6.31	6.31	6.31	6.31	6.31	174.60K
July 20, 2026	6.31	6.31	6.30	6.31	6.31	174.90K
July 20, 2026	6.31	6.32	6.30	6.31	6.31	210.90K
July 20, 2026	6.32	6.32	6.31	6.31	6.31	475.90K
July 20, 2026	6.31	6.32	6.31	6.32	6.32	525.00K
July 20, 2026	6.31	6.31	6.30	6.30	6.30	72.60K
July 20, 2026	6.31	6.31	6.30	6.31	6.31	1.14M
July 20, 2026	6.31	6.31	6.31	6.31	6.31	573.00K
July 20, 2026	6.31	6.31	6.30	6.31	6.31	143.50K
July 20, 2026	6.29	6.31	6.29	6.30	6.30	2.74M
July 20, 2026	6.30	6.30	6.29	6.30	6.30	167.21K
July 20, 2026	6.30	6.30	6.29	6.30	6.30	67.43K
July 20, 2026	6.30	6.30	6.30	6.30	6.30	88.30K
July 20, 2026	6.30	6.30	6.29	6.29	6.29	247.96K
July 20, 2026	6.29	6.30	6.29	6.30	6.30	286.34K
July 20, 2026	6.29	6.29	6.28	6.29	6.29	228.79K
July 20, 2026	6.29	6.29	6.28	6.28	6.28	175.50K
July 20, 2026	6.29	6.29	6.28	6.28	6.28	78.10K
July 20, 2026	6.28	6.29	6.28	6.29	6.29	241.90K
July 20, 2026	6.29	6.29	6.28	6.28	6.28	27.60K
July 20, 2026	6.28	6.29	6.28	6.28	6.28	314.50K
July 20, 2026	6.29	6.29	6.28	6.29	6.29	54.00K
July 20, 2026	6.29	6.29	6.28	6.28	6.28	47.40K
July 20, 2026	6.29	6.29	6.28	6.29	6.29	96.80K
July 20, 2026	6.28	6.28	6.27	6.28	6.28	14.08K
July 20, 2026	6.29	6.29	6.27	6.27	6.27	243.59K
July 20, 2026	6.30	6.30	6.28	6.29	6.29	86.40K
July 20, 2026	6.29	6.30	6.28	6.29	6.29	129.51K
July 20, 2026	6.29	6.29	6.28	6.28	6.28	206.80K
July 20, 2026	6.29	6.30	6.28	6.29	6.29	130.89K
July 20, 2026	6.28	6.30	6.28	6.28	6.28	251.40K
July 20, 2026	6.29	6.29	6.28	6.29	6.29	19.61K
July 20, 2026	6.28	6.29	6.28	6.29	6.29	203.40K
July 20, 2026	6.27	6.28	6.27	6.28	6.28	164.90K
July 20, 2026	6.27	6.28	6.26	6.27	6.27	214.20K
July 20, 2026	6.27	6.27	6.26	6.27	6.27	194.36K
July 20, 2026	6.27	6.28	6.26	6.27	6.27	602.45K
July 20, 2026	6.28	6.29	6.27	6.28	6.28	179.20K
July 20, 2026	6.30	6.30	6.27	6.28	6.28	596.05K
July 20, 2026	6.29	6.30	6.29	6.30	6.30	179.40K
July 20, 2026	6.30	6.30	6.29	6.29	6.29	201.60K
July 20, 2026	6.30	6.30	6.29	6.29	6.29	234.00K
July 20, 2026	6.29	6.29	6.28	6.29	6.29	373.64K
July 20, 2026	6.30	6.30	6.29	6.29	6.29	262.70K
July 20, 2026	6.29	6.30	6.28	6.29	6.29	175.10K
July 20, 2026	6.29	6.30	6.28	6.29	6.29	396.80K
July 20, 2026	6.29	6.30	6.28	6.29	6.29	148.70K
July 20, 2026	6.30	6.30	6.28	6.28	6.28	948.90K
July 20, 2026	6.29	6.30	6.29	6.30	6.30	208.00K
July 20, 2026	6.30	6.30	6.29	6.30	6.30	418.60K
July 20, 2026	6.30	6.31	6.30	6.30	6.30	1.04M
July 20, 2026	6.29	6.30	6.28	6.30	6.30	838.45K
July 20, 2026	6.29	6.29	6.28	6.29	6.29	204.80K
July 20, 2026	6.28	6.29	6.27	6.29	6.29	352.64K
July 20, 2026	6.28	6.29	6.27	6.27	6.27	198.70K
July 20, 2026	6.26	6.28	6.26	6.27	6.27	297.81K
July 20, 2026	6.26	6.28	6.26	6.28	6.28	645.75K
July 20, 2026	6.27	6.28	6.27	6.27	6.27	188.30K
July 20, 2026	6.26	6.28	6.26	6.28	6.28	137.60K
July 20, 2026	6.26	6.27	6.25	6.26	6.26	370.74K
July 20, 2026	6.25	6.26	6.25	6.26	6.26	271.42K
July 20, 2026	6.26	6.27	6.24	6.25	6.25	396.74K
July 20, 2026	6.27	6.27	6.26	6.26	6.26	395.87K
July 20, 2026	6.28	6.28	6.27	6.27	6.27	324.79K
July 20, 2026	6.28	6.29	6.27	6.28	6.28	375.84K
July 20, 2026	6.28	6.29	6.27	6.29	6.29	330.03K
July 20, 2026	6.27	6.29	6.27	6.28	6.28	400.29K
July 20, 2026	6.28	6.29	6.27	6.28	6.28	594.73K
July 20, 2026	6.26	6.28	6.26	6.28	6.28	1.05M
July 20, 2026	6.22	6.26	6.22	6.26	6.26	661.60K