Jiangxi Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 24, 2026	0.58	0.59	0.58	0.59	0.59	-	3,910,500
Aug 21, 2026	0.57	0.60	0.57	0.59	0.59	3.51%	1,662,000
Aug 20, 2026	0.57	0.58	0.57	0.57	0.57	2.70%	469,000
Aug 19, 2026	0.58	0.58	0.55	0.56	0.56	-3.48%	2,165,000
Aug 18, 2026	0.58	0.59	0.57	0.58	0.58	-	935,500
Aug 17, 2026	0.62	0.62	0.57	0.58	0.58	-7.26%	3,603,500
Aug 14, 2026	0.62	0.62	0.62	0.62	0.62	-0.80%	271,000
Aug 13, 2026	0.63	0.63	0.63	0.63	0.63	-0.79%	174,500
Aug 12, 2026	0.64	0.64	0.63	0.63	0.63	-0.79%	161,500
Aug 11, 2026	0.65	0.65	0.63	0.64	0.64	-2.31%	53,000
Aug 10, 2026	0.63	0.65	0.63	0.65	0.65	1.56%	398,000
Aug 7, 2026	0.63	0.65	0.63	0.64	0.64	3.23%	1,004,000
Aug 6, 2026	0.62	0.62	0.61	0.62	0.62	-1.59%	187,000
Aug 5, 2026	0.62	0.63	0.62	0.63	0.63	1.61%	370,000
Aug 4, 2026	0.63	0.64	0.62	0.62	0.62	-1.59%	384,500
Aug 3, 2026	0.60	0.64	0.60	0.63	0.63	5.00%	2,093,000
Jul 31, 2026	0.61	0.61	0.58	0.60	0.60	1.69%	754,000
Jul 30, 2026	0.60	0.60	0.58	0.59	0.59	-	751,500
Jul 29, 2026	0.59	0.60	0.58	0.59	0.59	-	115,000
Jul 28, 2026	0.57	0.60	0.56	0.59	0.59	3.51%	41,000
Jul 27, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Jul 24, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Jul 23, 2026	0.56	0.59	0.56	0.57	0.57	-	2,308,500
Jul 22, 2026	0.57	0.57	0.56	0.57	0.57	-	398,500
Jul 21, 2026	0.57	0.58	0.56	0.57	0.57	-	182,000
Jul 20, 2026	0.56	0.57	0.56	0.57	0.57	-	346,000
Jul 17, 2026	0.58	0.58	0.56	0.57	0.57	-1.72%	1,266,000