Jiangxi Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	0.59	0.60	0.59	0.60	0.60	-	98,500
Jul 2, 2026	0.59	0.60	0.58	0.60	0.60	1.69%	1,169,000
Jun 30, 2026	0.61	0.61	0.58	0.59	0.59	-1.67%	1,235,000
Jun 29, 2026	0.61	0.61	0.60	0.60	0.60	-	113,500
Jun 26, 2026	0.59	0.60	0.58	0.60	0.60	-	1,080,500
Jun 25, 2026	0.59	0.60	0.58	0.60	0.60	1.69%	509,000
Jun 24, 2026	0.61	0.61	0.58	0.59	0.59	-3.28%	2,007,000
Jun 23, 2026	0.61	0.61	0.60	0.61	0.61	-1.61%	503,500
Jun 22, 2026	0.61	0.62	0.60	0.62	0.62	-	316,500
Jun 18, 2026	0.63	0.63	0.61	0.62	0.62	-1.59%	449,500
Jun 17, 2026	0.62	0.63	0.62	0.63	0.63	-1.56%	738,500
Jun 16, 2026	0.64	0.64	0.62	0.64	0.64	-	723,500
Jun 15, 2026	0.64	0.64	0.63	0.64	0.64	-	1,432,000
Jun 12, 2026	0.63	0.64	0.62	0.64	0.64	-	3,569,000
Jun 11, 2026	0.64	0.65	0.63	0.64	0.64	-	863,500
Jun 10, 2026	0.65	0.65	0.64	0.64	0.64	-1.54%	78,500
Jun 9, 2026	0.64	0.65	0.63	0.65	0.65	1.56%	1,473,500
Jun 8, 2026	0.65	0.65	0.64	0.64	0.64	-1.54%	665,000
Jun 5, 2026	0.64	0.65	0.64	0.65	0.65	-	575,500
Jun 4, 2026	0.65	0.66	0.64	0.65	0.65	-1.52%	260,000
Jun 3, 2026	0.66	0.67	0.65	0.66	0.66	1.54%	231,500
Jun 2, 2026	0.65	0.65	0.64	0.65	0.65	-	39,000
Jun 1, 2026	0.64	0.65	0.64	0.65	0.65	1.56%	1,502,500
May 29, 2026	0.63	0.65	0.63	0.64	0.64	-	327,000
May 28, 2026	0.63	0.64	0.63	0.64	0.64	-	904,500
May 27, 2026	0.66	0.66	0.63	0.64	0.64	-3.03%	1,081,500
May 26, 2026	0.66	0.66	0.65	0.66	0.66	-	711,500
May 22, 2026	0.66	0.67	0.65	0.66	0.66	-	345,000
May 21, 2026	0.65	0.66	0.65	0.66	0.66	-1.49%	728,000
May 20, 2026	0.67	0.67	0.65	0.67	0.67	-	287,000
May 19, 2026	0.66	0.67	0.66	0.67	0.67	-	135,500
May 18, 2026	0.67	0.67	0.65	0.67	0.67	-	1,056,000
May 15, 2026	0.67	0.68	0.66	0.67	0.67	-	305,500
May 14, 2026	0.69	0.69	0.67	0.67	0.67	-2.90%	1,182,000
May 13, 2026	0.68	0.69	0.67	0.69	0.69	1.47%	579,000
May 12, 2026	0.68	0.69	0.67	0.68	0.68	-1.45%	316,500
May 11, 2026	0.68	0.69	0.67	0.69	0.69	1.47%	796,000
May 8, 2026	0.67	0.68	0.66	0.68	0.68	-	2,570,500
May 7, 2026	0.68	0.68	0.67	0.68	0.68	-	774,000
May 6, 2026	0.68	0.69	0.68	0.68	0.68	-1.45%	19,000
May 5, 2026	0.68	0.69	0.68	0.69	0.69	1.47%	196,000
May 4, 2026	0.68	0.69	0.68	0.68	0.68	-1.45%	880,730
Apr 30, 2026	0.69	0.69	0.68	0.69	0.69	-	219,000
Apr 29, 2026	0.68	0.69	0.68	0.69	0.69	1.47%	496,000
Apr 28, 2026	0.70	0.71	0.68	0.68	0.68	-2.86%	1,574,500
Apr 27, 2026	0.70	0.70	0.69	0.70	0.70	1.45%	244,000
Apr 24, 2026	0.69	0.70	0.68	0.69	0.69	-	172,000
Apr 23, 2026	0.69	0.69	0.69	0.69	0.69	-	67,500
Apr 22, 2026	0.69	0.69	0.68	0.69	0.69	-	518,500
Apr 21, 2026	0.68	0.69	0.68	0.69	0.69	1.47%	231,500