Jiangsu Financial Leasing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	6.48	6.54	6.36	6.49	6.49	-0.76%	41,109,940
Mar 24, 2026	6.42	6.57	6.41	6.54	6.54	2.51%	35,581,950
Mar 23, 2026	6.57	6.59	6.36	6.38	6.38	-3.92%	47,876,100
Mar 20, 2026	6.54	6.69	6.49	6.64	6.64	1.68%	37,678,950
Mar 19, 2026	6.45	6.57	6.40	6.53	6.53	0.77%	30,149,820
Mar 18, 2026	6.60	6.60	6.41	6.48	6.48	-1.97%	28,675,647
Mar 17, 2026	6.55	6.68	6.53	6.61	6.61	0.61%	28,123,510
Mar 16, 2026	6.50	6.58	6.45	6.57	6.57	1.23%	27,780,280
Mar 13, 2026	6.51	6.55	6.43	6.49	6.49	-0.15%	23,497,520
Mar 12, 2026	6.35	6.52	6.35	6.50	6.50	2.20%	31,000,556
Mar 11, 2026	6.29	6.40	6.24	6.36	6.36	1.27%	21,800,894
Mar 10, 2026	6.30	6.32	6.21	6.28	6.28	0.48%	24,411,797
Mar 9, 2026	6.38	6.42	6.25	6.25	6.25	-2.65%	32,165,200
Mar 6, 2026	6.31	6.44	6.31	6.42	6.42	1.42%	20,890,790
Mar 5, 2026	6.43	6.45	6.32	6.33	6.33	-1.25%	22,079,280
Mar 4, 2026	6.38	6.46	6.35	6.41	6.41	-0.16%	29,805,160
Mar 3, 2026	6.44	6.52	6.40	6.42	6.42	-0.62%	34,643,310
Mar 2, 2026	6.42	6.55	6.38	6.46	6.46	0.31%	32,543,870
Feb 27, 2026	6.33	6.47	6.31	6.44	6.44	2.06%	24,732,460
Feb 26, 2026	6.31	6.34	6.27	6.31	6.31	-	22,202,100
Feb 25, 2026	6.37	6.40	6.28	6.31	6.31	-1.10%	24,303,790
Feb 24, 2026	6.38	6.42	6.35	6.38	6.38	0.47%	18,079,890
Feb 13, 2026	6.46	6.46	6.33	6.35	6.35	-1.09%	20,142,580
Feb 12, 2026	6.44	6.48	6.37	6.42	6.42	-0.31%	21,553,010
Feb 11, 2026	6.47	6.49	6.37	6.44	6.44	-0.46%	26,769,030
Feb 10, 2026	6.46	6.51	6.40	6.47	6.47	-0.15%	17,974,300
Feb 9, 2026	6.48	6.50	6.34	6.48	6.48	0.31%	29,194,640
Feb 6, 2026	6.43	6.53	6.41	6.46	6.46	-0.15%	29,477,800
Feb 5, 2026	6.27	6.49	6.23	6.47	6.47	3.85%	47,265,890
Feb 4, 2026	6.17	6.32	6.16	6.23	6.23	0.48%	32,367,480
Feb 3, 2026	6.24	6.28	6.09	6.20	6.20	0.49%	34,766,180
Feb 2, 2026	6.37	6.44	6.17	6.17	6.17	-3.14%	49,723,880
Jan 30, 2026	6.32	6.45	6.29	6.37	6.37	0.47%	29,520,610
Jan 29, 2026	6.20	6.39	6.16	6.34	6.34	2.26%	45,542,560
Jan 28, 2026	6.08	6.20	6.08	6.20	6.20	1.64%	28,962,710
Jan 27, 2026	6.12	6.12	6.06	6.10	6.10	-0.16%	19,969,670
Jan 26, 2026	6.12	6.15	6.08	6.11	6.11	-0.33%	30,557,820
Jan 23, 2026	6.21	6.23	6.11	6.13	6.13	-0.97%	23,057,550
Jan 22, 2026	6.16	6.23	6.12	6.19	6.19	0.49%	22,446,690
Jan 21, 2026	6.17	6.24	6.11	6.16	6.16	0.16%	27,023,760
Jan 20, 2026	6.10	6.17	6.08	6.15	6.15	0.82%	23,218,110
Jan 19, 2026	6.05	6.15	6.04	6.10	6.10	0.16%	18,863,500
Jan 16, 2026	6.13	6.15	6.03	6.09	6.09	-0.33%	28,517,840
Jan 15, 2026	6.15	6.17	6.08	6.11	6.11	-0.97%	22,044,510
Jan 14, 2026	6.30	6.32	6.13	6.17	6.17	-1.75%	40,592,260
Jan 13, 2026	6.19	6.33	6.19	6.28	6.28	1.29%	42,734,120
Jan 12, 2026	6.24	6.28	6.16	6.20	6.20	-1.59%	33,541,630
Jan 9, 2026	6.20	6.33	6.11	6.30	6.30	1.61%	43,402,220
Jan 8, 2026	6.30	6.32	6.19	6.20	6.20	-1.90%	23,704,440
Jan 7, 2026	6.28	6.37	6.23	6.32	6.32	0.16%	28,676,460