Jiangxi Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	0.70	0.71	0.69	0.70	-	-1.41%	110,500
Feb 20, 2026	0.69	0.71	0.69	0.71	0.71	1.43%	108,500
Feb 16, 2026	0.70	0.70	0.70	0.70	0.70	-	203,000
Feb 13, 2026	0.70	0.72	0.70	0.70	0.70	-1.41%	329,500
Feb 12, 2026	0.70	0.72	0.70	0.71	0.71	-	712,500
Feb 11, 2026	0.71	0.71	0.70	0.71	0.71	-	424,500
Feb 10, 2026	0.70	0.71	0.69	0.71	0.71	1.43%	542,500
Feb 9, 2026	0.69	0.70	0.69	0.70	0.70	-	349,000
Feb 6, 2026	0.70	0.70	0.69	0.70	0.70	-	219,000
Feb 5, 2026	0.70	0.70	0.69	0.70	0.70	-	359,000
Feb 4, 2026	0.69	0.70	0.69	0.70	0.70	-	939,500
Feb 3, 2026	0.69	0.70	0.69	0.70	0.70	1.45%	109,500
Feb 2, 2026	0.70	0.71	0.69	0.69	0.69	-2.82%	870,500
Jan 30, 2026	0.70	0.71	0.69	0.71	0.71	1.43%	323,000
Jan 29, 2026	0.70	0.71	0.69	0.70	0.70	-	677,000
Jan 28, 2026	0.70	0.71	0.69	0.70	0.70	1.45%	2,588,500
Jan 27, 2026	0.70	0.70	0.69	0.69	0.69	-1.43%	67,000
Jan 26, 2026	0.69	0.70	0.68	0.70	0.70	2.94%	689,500
Jan 23, 2026	0.69	0.70	0.68	0.68	0.68	-1.45%	597,500
Jan 22, 2026	0.69	0.70	0.69	0.69	0.69	-1.43%	702,500
Jan 21, 2026	0.69	0.70	0.69	0.70	0.70	1.45%	264,000
Jan 20, 2026	0.69	0.70	0.68	0.69	0.69	-	374,500
Jan 19, 2026	0.70	0.70	0.68	0.69	0.69	1.47%	289,000
Jan 16, 2026	0.70	0.70	0.68	0.68	0.68	-2.86%	440,000
Jan 15, 2026	0.69	0.70	0.69	0.70	0.70	1.45%	215,000
Jan 14, 2026	0.69	0.70	0.69	0.69	0.69	-1.43%	170,000
Jan 13, 2026	0.69	0.70	0.68	0.70	0.70	2.94%	594,500
Jan 12, 2026	0.67	0.68	0.67	0.68	0.68	1.49%	473,000
Jan 9, 2026	0.67	0.67	0.66	0.67	0.67	-1.47%	197,500
Jan 8, 2026	0.67	0.68	0.67	0.68	0.68	-	473,500
Jan 7, 2026	0.68	0.68	0.67	0.68	0.68	-	629,500
Jan 6, 2026	0.67	0.68	0.67	0.68	0.68	3.03%	732,000
Jan 5, 2026	0.66	0.67	0.66	0.66	0.66	-1.49%	597,500
Jan 2, 2026	0.67	0.68	0.65	0.67	0.67	-	1,125,500
Dec 31, 2025	0.67	0.67	0.66	0.67	0.67	-	262,500
Dec 30, 2025	0.67	0.67	0.65	0.67	0.67	-	906,000
Dec 29, 2025	0.66	0.67	0.65	0.67	0.67	-	1,516,500
Dec 24, 2025	0.66	0.66	0.66	0.67	0.67	-	184,712
Dec 23, 2025	0.66	0.67	0.65	0.67	0.67	-	142,500
Dec 22, 2025	0.66	0.67	0.66	0.67	0.67	-	435,250
Dec 19, 2025	0.67	0.67	0.65	0.67	0.67	-	1,038,500
Dec 18, 2025	0.67	0.67	0.65	0.67	0.67	-	214,000
Dec 17, 2025	0.67	0.68	0.65	0.67	0.67	-	1,412,500
Dec 16, 2025	0.67	0.67	0.66	0.67	0.67	-1.47%	245,500
Dec 15, 2025	0.67	0.68	0.67	0.68	0.68	1.49%	107,000
Dec 12, 2025	0.67	0.67	0.66	0.67	0.67	-	412,000
Dec 11, 2025	0.67	0.68	0.67	0.67	0.67	-1.47%	2,384,000
Dec 10, 2025	0.68	0.68	0.67	0.68	0.68	-	736,000
Dec 9, 2025	0.68	0.68	0.67	0.68	0.68	-1.45%	2,606,000
Dec 8, 2025	0.69	0.69	0.68	0.69	0.69	-	693,500