Bank of Jiujiang Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	2.30	2.30	2.25	2.28	2.28	-0.87%	21,800
Jun 11, 2026	2.30	2.30	2.20	2.30	2.30	-	22,200
Jun 10, 2026	2.30	2.30	2.30	2.30	2.30	-	2,200
Jun 9, 2026	2.30	2.30	2.29	2.30	2.30	-	22,400
Jun 8, 2026	2.30	2.30	2.30	2.30	2.30	-	-
Jun 5, 2026	2.30	2.30	2.30	2.30	2.30	-	21,600
Jun 4, 2026	2.30	2.30	2.30	2.30	2.30	-	21,600
Jun 3, 2026	2.30	2.30	2.30	2.30	2.30	-	-
Jun 2, 2026	2.30	2.39	2.30	2.30	2.30	-	19,800
Jun 1, 2026	2.30	2.30	2.30	2.30	2.30	-1.71%	23,200
May 29, 2026	2.34	2.34	2.34	2.34	2.34	-	-
May 28, 2026	2.30	2.34	2.30	2.34	2.34	1.74%	2,400
May 27, 2026	2.31	2.31	2.30	2.30	2.30	-	3,400
May 26, 2026	2.30	2.30	2.30	2.30	2.30	-0.86%	21,600
May 22, 2026	2.32	2.32	2.32	2.32	2.32	-	-
May 21, 2026	2.32	2.32	2.32	2.32	2.32	-	-
May 20, 2026	2.32	2.32	2.32	2.32	2.32	-	-
May 19, 2026	2.35	2.35	2.28	2.32	2.32	-1.28%	31,200
May 18, 2026	2.35	2.35	2.35	2.35	2.35	-	-
May 15, 2026	2.35	2.35	2.35	2.35	2.35	-	19,200
May 14, 2026	2.29	2.38	2.29	2.35	2.35	-	29,800
May 13, 2026	2.36	2.36	2.35	2.35	2.35	-0.42%	71,200
May 12, 2026	2.36	2.36	2.36	2.36	2.36	-	35,000
May 11, 2026	2.36	2.37	2.36	2.36	2.36	-0.42%	70,400
May 8, 2026	2.37	2.37	2.37	2.37	2.37	-0.42%	-
May 7, 2026	2.38	2.38	2.38	2.38	2.38	-	3,000
May 6, 2026	2.38	2.38	2.38	2.38	2.38	4.39%	200
May 5, 2026	2.29	2.29	2.28	2.28	2.28	-	3,200
May 4, 2026	2.25	2.28	2.25	2.28	2.28	-0.87%	7,040
Apr 30, 2026	2.27	2.38	2.27	2.30	2.30	0.88%	23,400
Apr 29, 2026	2.28	2.28	2.24	2.28	2.28	-0.87%	23,200
Apr 28, 2026	2.30	2.30	2.30	2.30	2.30	0.88%	200
Apr 27, 2026	2.27	2.28	2.26	2.28	2.28	-0.87%	23,000
Apr 24, 2026	2.30	2.30	2.30	2.30	2.30	0.88%	-
Apr 23, 2026	2.28	2.28	2.28	2.28	2.28	-	1,000
Apr 22, 2026	2.20	2.28	2.20	2.28	2.28	0.44%	11,400
Apr 21, 2026	2.24	2.27	2.23	2.27	2.27	1.34%	20,200
Apr 20, 2026	2.27	2.27	2.24	2.24	2.24	-	24,400
Apr 17, 2026	2.25	2.25	2.25	2.24	2.24	-1.32%	200
Apr 16, 2026	2.27	2.27	2.27	2.27	2.27	-1.73%	-
Apr 15, 2026	2.40	2.40	2.20	2.31	2.31	4.52%	50,800
Apr 14, 2026	2.20	2.21	2.20	2.21	2.21	0.45%	11,200
Apr 13, 2026	2.18	2.21	2.10	2.20	2.20	-5.17%	53,000
Apr 10, 2026	2.32	2.32	2.32	2.32	2.32	-2.11%	200
Apr 9, 2026	2.20	2.38	2.20	2.37	2.37	7.24%	19,800
Apr 8, 2026	2.21	2.21	2.21	2.21	2.21	-0.45%	-
Apr 2, 2026	2.21	2.22	2.20	2.22	2.22	-	16,200
Apr 1, 2026	2.10	2.22	2.10	2.22	2.22	1.83%	68,200
Mar 31, 2026	2.18	2.19	2.18	2.18	2.18	-	30,200
Mar 30, 2026	2.27	2.27	1.85	2.18	2.18	-3.96%	81,600