Jiangsu Financial Leasing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	6.58	6.65	6.55	6.60	-	0.15%	19,202,151
Aug 25, 2026	6.65	6.69	6.54	6.59	6.59	-0.60%	25,881,920
Aug 24, 2026	6.52	6.66	6.50	6.63	6.63	1.38%	39,323,818
Aug 21, 2026	6.48	6.57	6.43	6.54	6.54	1.24%	35,821,967
Aug 20, 2026	6.56	6.60	6.38	6.46	6.46	-1.82%	42,221,840
Aug 19, 2026	6.60	6.75	6.53	6.58	6.58	-0.90%	53,714,280
Aug 18, 2026	6.59	6.68	6.58	6.64	6.64	0.30%	30,003,660
Aug 17, 2026	6.50	6.66	6.47	6.62	6.62	1.85%	27,970,238
Aug 14, 2026	6.52	6.60	6.42	6.50	6.50	-0.76%	32,639,291
Aug 13, 2026	6.53	6.65	6.51	6.55	6.55	-	31,178,678
Aug 12, 2026	6.42	6.57	6.39	6.55	6.55	1.87%	36,622,240
Aug 11, 2026	6.50	6.56	6.43	6.43	6.43	-1.23%	25,818,795
Aug 10, 2026	6.35	6.53	6.33	6.51	6.51	2.36%	49,774,459
Aug 7, 2026	6.38	6.43	6.35	6.36	6.36	-0.63%	23,888,526
Aug 6, 2026	6.37	6.46	6.32	6.40	6.40	0.47%	29,956,383
Aug 5, 2026	6.27	6.38	6.20	6.37	6.37	1.27%	29,304,320
Aug 4, 2026	6.43	6.44	6.25	6.29	6.29	-2.33%	56,526,930
Aug 3, 2026	6.51	6.58	6.40	6.44	6.44	-1.53%	40,619,970
Jul 31, 2026	6.47	6.54	6.31	6.54	6.54	-0.15%	45,513,787
Jul 30, 2026	6.52	6.57	6.40	6.55	6.55	0.61%	39,766,580
Jul 29, 2026	6.47	6.59	6.44	6.51	6.51	1.24%	34,437,200
Jul 28, 2026	6.55	6.56	6.39	6.43	6.43	-1.83%	29,870,687
Jul 27, 2026	6.53	6.60	6.45	6.55	6.55	0.31%	31,741,935
Jul 24, 2026	6.57	6.65	6.51	6.53	6.53	-0.61%	26,229,138
Jul 23, 2026	6.48	6.62	6.48	6.57	6.57	1.23%	32,875,248
Jul 22, 2026	6.55	6.59	6.43	6.49	6.49	-1.07%	46,211,716
Jul 21, 2026	6.55	6.73	6.52	6.56	6.56	-	55,261,539
Jul 20, 2026	6.46	6.60	6.43	6.56	6.56	1.39%	54,824,920
Jul 17, 2026	6.37	6.62	6.34	6.47	6.47	1.89%	53,740,205
Jul 16, 2026	6.28	6.42	6.25	6.35	6.35	0.95%	42,051,486
Jul 15, 2026	6.16	6.29	6.14	6.29	6.29	2.28%	27,968,100
Jul 14, 2026	6.09	6.19	6.02	6.15	6.15	1.15%	31,982,650
Jul 13, 2026	5.94	6.11	5.89	6.08	6.08	2.01%	32,194,377
Jul 10, 2026	6.12	6.13	5.93	5.96	5.96	-2.45%	32,742,090
Jul 9, 2026	6.07	6.14	6.04	6.11	6.11	-0.16%	20,251,600
Jul 8, 2026	6.04	6.19	6.01	6.12	6.12	0.99%	22,715,526
Jul 7, 2026	6.17	6.22	5.96	6.06	6.06	-1.46%	35,951,955
Jul 6, 2026	6.12	6.20	6.08	6.15	6.15	0.16%	32,540,889
Jul 3, 2026	6.06	6.15	6.03	6.14	6.14	1.82%	27,097,931
Jul 2, 2026	5.99	6.09	5.91	6.03	6.03	0.50%	26,959,324
Jul 1, 2026	5.77	6.01	5.68	6.00	6.00	4.35%	44,026,609
Jun 30, 2026	5.93	5.94	5.68	5.75	5.75	-3.20%	31,621,548
Jun 29, 2026	5.87	5.99	5.72	5.94	5.94	0.68%	34,593,153
Jun 26, 2026	5.93	5.96	5.82	5.90	5.90	-0.51%	30,989,280
Jun 25, 2026	5.95	6.12	5.91	5.93	5.93	-0.67%	33,489,873
Jun 24, 2026	6.04	6.05	5.93	5.97	5.97	-1.00%	24,763,080
Jun 23, 2026	6.10	6.16	6.02	6.03	6.03	-1.31%	38,427,120
Jun 22, 2026	5.99	6.11	5.83	6.11	6.11	0.99%	41,124,473
Jun 18, 2026	6.45	6.47	6.02	6.05	6.05	-6.06%	76,261,200
Jun 17, 2026	6.36	6.47	6.35	6.44	6.44	0.78%	21,739,890