Jiangsu Financial Leasing Co., Ltd. (SHA:600901)
China · Delayed Price · Currency is CNY 6.12
+0.11 (1.83%)
Oct 27, 2025, 11:29 AM CST
Jiangsu Financial Leasing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 6.05 | 6.06 | 5.94 | 6.01 | 6.01 | -0.66% | 34,587,747 |
| Oct 23, 2025 | 6.01 | 6.12 | 5.98 | 6.05 | 6.05 | 0.67% | 42,422,672 |
| Oct 22, 2025 | 5.94 | 6.03 | 5.94 | 6.01 | 6.01 | 1.01% | 35,208,843 |
| Oct 21, 2025 | 5.85 | 5.98 | 5.83 | 5.95 | 5.95 | 1.88% | 44,494,298 |
| Oct 20, 2025 | 5.86 | 5.88 | 5.77 | 5.84 | 5.84 | -0.85% | 38,287,693 |
| Oct 17, 2025 | 5.79 | 5.95 | 5.79 | 5.89 | 5.89 | 1.38% | 51,570,571 |
| Oct 16, 2025 | 5.78 | 5.82 | 5.75 | 5.81 | 5.81 | 0.52% | 28,183,191 |
| Oct 15, 2025 | 5.79 | 5.84 | 5.75 | 5.78 | 5.78 | -0.34% | 40,194,061 |
| Oct 14, 2025 | 5.63 | 5.81 | 5.60 | 5.80 | 5.80 | 2.84% | 75,133,161 |
| Oct 13, 2025 | 5.55 | 5.70 | 5.52 | 5.64 | 5.64 | - | 39,851,542 |
| Oct 10, 2025 | 5.58 | 5.64 | 5.56 | 5.64 | 5.64 | 0.71% | 26,891,379 |
| Oct 9, 2025 | 5.64 | 5.67 | 5.54 | 5.60 | 5.60 | -1.23% | 42,454,120 |
| Sep 30, 2025 | 5.71 | 5.73 | 5.61 | 5.67 | 5.67 | -1.22% | 29,829,001 |
| Sep 29, 2025 | 5.68 | 5.74 | 5.62 | 5.74 | 5.74 | 1.06% | 50,708,426 |
| Sep 26, 2025 | 5.60 | 5.70 | 5.57 | 5.68 | 5.68 | 1.43% | 41,130,950 |
| Sep 25, 2025 | 5.57 | 5.65 | 5.51 | 5.60 | 5.60 | 0.54% | 36,283,378 |
| Sep 24, 2025 | 5.56 | 5.62 | 5.53 | 5.57 | 5.57 | -0.18% | 30,906,204 |
| Sep 23, 2025 | 5.50 | 5.60 | 5.44 | 5.58 | 5.58 | 1.45% | 37,241,153 |
| Sep 22, 2025 | 5.53 | 5.54 | 5.46 | 5.50 | 5.50 | -0.54% | 25,126,037 |
| Sep 19, 2025 | 5.57 | 5.59 | 5.50 | 5.53 | 5.53 | -0.54% | 23,410,680 |
| Sep 18, 2025 | 5.64 | 5.64 | 5.54 | 5.56 | 5.56 | -1.42% | 40,375,274 |
| Sep 17, 2025 | 5.56 | 5.68 | 5.53 | 5.64 | 5.64 | 1.44% | 48,006,443 |
| Sep 16, 2025 | 5.45 | 5.58 | 5.44 | 5.56 | 5.56 | 2.21% | 53,204,875 |
| Sep 15, 2025 | 5.50 | 5.52 | 5.40 | 5.44 | 5.44 | -1.45% | 49,863,523 |
| Sep 12, 2025 | 5.59 | 5.60 | 5.49 | 5.52 | 5.52 | -1.08% | 47,727,921 |
| Sep 11, 2025 | 5.57 | 5.60 | 5.54 | 5.58 | 5.58 | - | 40,579,614 |
| Sep 10, 2025 | 5.55 | 5.60 | 5.50 | 5.58 | 5.58 | 0.36% | 41,407,410 |
| Sep 9, 2025 | 5.50 | 5.59 | 5.48 | 5.56 | 5.56 | 0.91% | 48,820,433 |
| Sep 8, 2025 | 5.53 | 5.56 | 5.50 | 5.51 | 5.51 | -0.36% | 35,046,986 |
| Sep 5, 2025 | 5.59 | 5.59 | 5.51 | 5.53 | 5.53 | -1.07% | 40,979,400 |
| Sep 4, 2025 | 5.55 | 5.62 | 5.47 | 5.59 | 5.59 | 1.08% | 40,202,263 |
| Sep 3, 2025 | 5.62 | 5.66 | 5.53 | 5.53 | 5.53 | -1.95% | 33,843,371 |
| Sep 2, 2025 | 5.60 | 5.67 | 5.55 | 5.64 | 5.64 | 0.71% | 50,782,060 |
| Sep 1, 2025 | 5.70 | 5.71 | 5.58 | 5.60 | 5.60 | -2.10% | 61,179,870 |
| Aug 29, 2025 | 5.66 | 5.78 | 5.65 | 5.72 | 5.72 | 1.06% | 45,750,824 |
| Aug 28, 2025 | 5.65 | 5.67 | 5.57 | 5.66 | 5.66 | 0.18% | 41,372,037 |
| Aug 27, 2025 | 5.77 | 5.77 | 5.65 | 5.65 | 5.65 | -2.08% | 47,966,721 |
| Aug 26, 2025 | 5.78 | 5.78 | 5.74 | 5.77 | 5.77 | - | 32,681,036 |
| Aug 25, 2025 | 5.76 | 5.79 | 5.75 | 5.77 | 5.77 | - | 42,262,240 |
| Aug 22, 2025 | 5.80 | 5.81 | 5.71 | 5.77 | 5.77 | -0.86% | 48,104,009 |
| Aug 21, 2025 | 5.85 | 5.90 | 5.78 | 5.82 | 5.82 | -0.34% | 46,123,041 |
| Aug 20, 2025 | 5.66 | 5.84 | 5.64 | 5.84 | 5.84 | 3.00% | 77,755,704 |
| Aug 19, 2025 | 5.67 | 5.72 | 5.65 | 5.67 | 5.67 | - | 45,872,459 |
| Aug 18, 2025 | 5.84 | 5.85 | 5.66 | 5.67 | 5.67 | -2.91% | 102,087,735 |
| Aug 15, 2025 | 5.76 | 5.86 | 5.74 | 5.84 | 5.84 | 1.21% | 41,546,905 |
| Aug 14, 2025 | 5.86 | 5.90 | 5.74 | 5.77 | 5.77 | -1.54% | 65,217,773 |
| Aug 13, 2025 | 5.88 | 5.89 | 5.84 | 5.86 | 5.86 | -0.17% | 32,935,873 |
| Aug 12, 2025 | 5.86 | 5.90 | 5.85 | 5.87 | 5.87 | 0.34% | 32,485,387 |
| Aug 11, 2025 | 5.95 | 5.96 | 5.84 | 5.85 | 5.85 | -1.85% | 45,846,900 |
| Aug 8, 2025 | 5.92 | 5.98 | 5.90 | 5.96 | 5.96 | 0.85% | 27,135,585 |