Bank of Jiujiang Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	2.45	2.69	2.45	2.69	2.69	3.46%	800
Jul 23, 2026	2.68	2.68	2.68	2.60	2.60	-3.35%	4,200
Jul 22, 2026	2.31	2.70	2.30	2.69	2.69	1.51%	24,000
Jul 21, 2026	2.65	2.65	2.65	2.65	2.65	-	-
Jul 20, 2026	2.65	2.65	2.65	2.65	2.65	-	-
Jul 17, 2026	2.76	2.95	2.72	2.65	2.65	-3.64%	12,800
Jul 16, 2026	2.75	2.75	2.75	2.75	2.75	-	-
Jul 15, 2026	2.90	3.00	2.70	2.75	2.75	1.85%	1,400
Jul 14, 2026	2.70	2.70	2.70	2.70	2.70	-	4,800
Jul 13, 2026	2.70	2.70	2.70	2.70	2.70	-	-
Jul 10, 2026	2.70	2.70	2.70	2.70	2.70	-	-
Jul 9, 2026	2.70	2.70	2.70	2.70	2.70	-	-
Jul 8, 2026	2.70	2.70	2.70	2.70	2.70	4.25%	200
Jul 7, 2026	2.30	2.63	2.30	2.59	2.59	6.15%	8,200
Jul 6, 2026	2.44	2.44	2.44	2.44	2.44	-1.61%	-
Jul 3, 2026	2.48	2.48	2.48	2.48	2.48	-	-
Jul 2, 2026	2.48	2.48	2.48	2.48	2.48	7.83%	600
Jun 30, 2026	2.30	2.30	2.30	2.30	2.30	-	-
Jun 29, 2026	2.30	2.30	2.30	2.30	2.30	-	-
Jun 26, 2026	2.36	2.36	2.27	2.30	2.30	-	24,400
Jun 25, 2026	2.30	2.30	2.27	2.30	2.30	-	7,200
Jun 24, 2026	2.31	2.31	2.30	2.30	2.30	-	13,200
Jun 23, 2026	2.30	2.30	2.30	2.30	2.30	2.22%	21,600
Jun 22, 2026	2.30	2.30	2.20	2.25	2.25	-2.17%	22,000
Jun 18, 2026	2.30	2.31	2.29	2.30	2.30	-	21,800
Jun 17, 2026	2.31	2.31	2.30	2.30	2.30	-	5,200
Jun 16, 2026	2.40	2.40	2.30	2.30	2.30	2.88%	10,200
Jun 15, 2026	2.30	2.30	2.30	2.30	2.24	0.88%	10,200
Jun 12, 2026	2.30	2.30	2.25	2.28	2.22	-0.87%	21,800
Jun 11, 2026	2.30	2.30	2.20	2.30	2.24	-	22,200
Jun 10, 2026	2.30	2.30	2.30	2.30	2.24	-	2,200
Jun 9, 2026	2.30	2.30	2.29	2.30	2.24	-	22,400
Jun 8, 2026	2.30	2.30	2.30	2.30	2.24	-	-
Jun 5, 2026	2.30	2.30	2.30	2.30	2.24	-	21,600
Jun 4, 2026	2.30	2.30	2.30	2.30	2.24	-	21,600
Jun 3, 2026	2.30	2.30	2.30	2.30	2.24	-	-
Jun 2, 2026	2.30	2.39	2.30	2.30	2.24	-	19,800
Jun 1, 2026	2.30	2.30	2.30	2.30	2.24	-1.71%	23,200
May 29, 2026	2.34	2.34	2.34	2.34	2.27	-	-
May 28, 2026	2.30	2.34	2.30	2.34	2.27	1.74%	2,400
May 27, 2026	2.31	2.31	2.30	2.30	2.24	-	3,400
May 26, 2026	2.30	2.30	2.30	2.30	2.24	-0.86%	21,600
May 22, 2026	2.32	2.32	2.32	2.32	2.26	-	-
May 21, 2026	2.32	2.32	2.32	2.32	2.26	-	-
May 20, 2026	2.32	2.32	2.32	2.32	2.26	-	-
May 19, 2026	2.35	2.35	2.28	2.32	2.26	-1.28%	31,200
May 18, 2026	2.35	2.35	2.35	2.35	2.28	-	-
May 15, 2026	2.35	2.35	2.35	2.35	2.28	-	19,200
May 14, 2026	2.29	2.38	2.29	2.35	2.28	-	29,800
May 13, 2026	2.36	2.36	2.35	2.35	2.28	-0.42%	71,200