Jiangxi Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	0.56	0.57	0.56	0.56	0.56	0.90%	776,500
Nov 3, 2026	0.56	0.56	0.56	0.56	0.56	-0.89%	442,000
Nov 2, 2026	0.56	0.57	0.56	0.56	0.56	-	258,500
Oct 30, 2026	0.56	0.56	0.56	0.56	0.56	0.90%	274,500
Oct 29, 2026	0.56	0.56	0.55	0.56	0.56	-	805,000
Oct 28, 2026	0.56	0.56	0.55	0.56	0.56	-	452,000
Oct 27, 2026	0.56	0.56	0.56	0.56	0.56	-	214,000
Oct 26, 2026	0.57	0.57	0.56	0.56	0.56	-1.77%	161,000
Oct 23, 2026	0.58	0.59	0.55	0.57	0.57	1.80%	516,000
Oct 22, 2026	0.56	0.57	0.56	0.56	0.56	-1.77%	528,000
Oct 21, 2026	0.57	0.57	0.56	0.57	0.57	-0.88%	328,500
Oct 20, 2026	0.58	0.58	0.57	0.57	0.57	-	245,000
Oct 16, 2026	0.58	0.58	0.57	0.57	0.57	-0.87%	350,000
Oct 15, 2026	0.59	0.59	0.57	0.58	0.58	-1.71%	502,500
Oct 14, 2026	0.59	0.59	0.58	0.59	0.59	-	989,000
Oct 13, 2026	0.58	0.59	0.58	0.59	0.59	-	966,500
Oct 12, 2026	0.58	0.59	0.58	0.59	0.59	0.86%	799,500
Oct 9, 2026	0.58	0.58	0.58	0.58	0.58	-0.85%	388,000
Oct 8, 2026	0.59	0.59	0.58	0.59	0.59	-	411,500
Oct 7, 2026	0.58	0.59	0.58	0.59	0.59	0.86%	2,429,500
Oct 6, 2026	0.58	0.59	0.58	0.58	0.58	-	560,000
Oct 5, 2026	0.58	0.59	0.58	0.58	0.58	-	110,000
Oct 2, 2026	0.59	0.59	0.58	0.58	0.58	-1.69%	188,000
Sep 30, 2026	0.59	0.59	0.59	0.59	0.59	-	243,000
Sep 29, 2026	0.61	0.61	0.59	0.59	0.59	-2.48%	672,000
Sep 28, 2026	0.60	0.61	0.59	0.61	0.61	1.68%	1,842,000
Sep 25, 2026	0.58	0.60	0.57	0.60	0.60	3.48%	1,383,500
Sep 24, 2026	0.59	0.59	0.58	0.58	0.58	-0.86%	97,500
Sep 23, 2026	0.58	0.58	0.57	0.58	0.58	0.87%	396,000
Sep 22, 2026	0.58	0.59	0.58	0.58	0.58	-1.71%	78,000
Sep 21, 2026	0.59	0.59	0.58	0.59	0.59	2.63%	361,500
Sep 18, 2026	0.58	0.58	0.57	0.57	0.57	-	122,500
Sep 17, 2026	0.58	0.58	0.57	0.57	0.57	-1.72%	58,000
Sep 16, 2026	0.58	0.58	0.57	0.58	0.58	-	21,000
Sep 15, 2026	0.59	0.59	0.58	0.58	0.58	-	86,000
Sep 14, 2026	0.59	0.59	0.58	0.58	0.58	-	324,000
Sep 11, 2026	0.59	0.59	0.58	0.58	0.58	-0.85%	239,000
Sep 10, 2026	0.59	0.59	0.59	0.59	0.59	-1.68%	61,000
Sep 9, 2026	0.60	0.60	0.59	0.60	0.60	-1.65%	46,000
Sep 8, 2026	0.59	0.61	0.59	0.61	0.61	2.54%	61,000
Sep 7, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	158,000
Sep 4, 2026	0.60	0.60	0.60	0.60	0.60	1.69%	31,000
Sep 3, 2026	0.60	0.60	0.59	0.59	0.59	-	746,000
Sep 2, 2026	0.59	0.60	0.59	0.59	0.59	-	161,500
Sep 1, 2026	0.60	0.60	0.58	0.59	0.59	0.85%	116,500
Aug 31, 2026	0.61	0.62	0.59	0.59	0.59	-2.50%	588,500
Aug 28, 2026	0.60	0.61	0.58	0.60	0.60	-0.83%	360,000
Aug 27, 2026	0.60	0.61	0.60	0.61	0.61	0.83%	396,000
Aug 26, 2026	0.60	0.60	0.60	0.60	0.60	0.84%	415,500
Aug 25, 2026	0.59	0.60	0.58	0.60	0.60	0.85%	435,000