Jiangxi Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Jul 15, 2026	0.57	0.59	0.57	0.58	0.58	-1.69%	15,500
Jul 14, 2026	0.60	0.60	0.56	0.59	0.59	1.57%	784,500
Jul 13, 2026	0.61	0.62	0.60	0.62	0.58	1.64%	97,500
Jul 10, 2026	0.60	0.61	0.60	0.61	0.57	1.67%	829,500
Jul 9, 2026	0.60	0.61	0.59	0.60	0.56	-	1,023,000
Jul 8, 2026	0.59	0.61	0.59	0.60	0.56	1.69%	806,500
Jul 7, 2026	0.59	0.60	0.59	0.59	0.55	-1.67%	478,500
Jul 6, 2026	0.60	0.60	0.59	0.60	0.56	-	473,000
Jul 3, 2026	0.59	0.60	0.59	0.60	0.56	-	98,500
Jul 2, 2026	0.59	0.60	0.58	0.60	0.56	1.69%	1,169,000
Jun 30, 2026	0.61	0.61	0.58	0.59	0.55	-1.67%	1,235,000
Jun 29, 2026	0.61	0.61	0.60	0.60	0.56	-	113,500
Jun 26, 2026	0.59	0.60	0.58	0.60	0.56	-	1,080,500
Jun 25, 2026	0.59	0.60	0.58	0.60	0.56	1.69%	509,000
Jun 24, 2026	0.61	0.61	0.58	0.59	0.55	-3.28%	2,007,000
Jun 23, 2026	0.61	0.61	0.60	0.61	0.57	-1.61%	503,500
Jun 22, 2026	0.61	0.62	0.60	0.62	0.58	-	316,500
Jun 18, 2026	0.63	0.63	0.61	0.62	0.58	-1.59%	449,500
Jun 17, 2026	0.62	0.63	0.62	0.63	0.59	-1.56%	738,500
Jun 16, 2026	0.64	0.64	0.62	0.64	0.60	-	723,500
Jun 15, 2026	0.64	0.64	0.63	0.64	0.60	-	1,432,000
Jun 12, 2026	0.63	0.64	0.62	0.64	0.60	-	3,569,000
Jun 11, 2026	0.64	0.65	0.63	0.64	0.60	-	863,500
Jun 10, 2026	0.65	0.65	0.64	0.64	0.60	-1.54%	78,500
Jun 9, 2026	0.64	0.65	0.63	0.65	0.61	1.56%	1,473,500
Jun 8, 2026	0.65	0.65	0.64	0.64	0.60	-1.54%	665,000
Jun 5, 2026	0.64	0.65	0.64	0.65	0.61	-	575,500
Jun 4, 2026	0.65	0.66	0.64	0.65	0.61	-1.52%	260,000