Jiangsu Financial Leasing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2026	6.45	6.45	6.30	6.39	6.39	-0.93%	31,263,610
Jun 15, 2026	6.57	6.62	6.41	6.45	6.45	-0.92%	40,340,880
Jun 12, 2026	6.59	6.75	6.53	6.68	6.51	1.52%	33,134,660
Jun 11, 2026	6.76	6.81	6.52	6.58	6.41	-2.81%	33,156,850
Jun 10, 2026	6.54	6.80	6.47	6.77	6.60	3.83%	37,321,880
Jun 9, 2026	6.40	6.57	6.37	6.52	6.35	2.03%	27,482,760
Jun 8, 2026	6.40	6.47	6.33	6.39	6.23	-0.93%	28,773,967
Jun 5, 2026	6.54	6.64	6.42	6.45	6.29	-1.23%	26,206,160
Jun 4, 2026	6.51	6.61	6.44	6.53	6.36	-	24,119,140
Jun 3, 2026	6.69	6.69	6.48	6.53	6.36	-1.95%	28,302,110
Jun 2, 2026	6.50	6.68	6.46	6.66	6.49	2.62%	46,651,740
Jun 1, 2026	6.28	6.50	6.22	6.49	6.32	3.84%	47,442,730
May 29, 2026	6.24	6.30	6.20	6.25	6.09	0.16%	27,687,670
May 28, 2026	6.36	6.39	6.20	6.24	6.08	-1.89%	24,796,870
May 27, 2026	6.34	6.39	6.24	6.36	6.20	0.16%	25,931,980
May 26, 2026	6.25	6.43	6.22	6.35	6.19	1.76%	29,711,470
May 25, 2026	6.28	6.30	6.16	6.24	6.08	-1.11%	52,142,230
May 22, 2026	6.45	6.46	6.28	6.31	6.15	-1.41%	29,696,370
May 21, 2026	6.58	6.66	6.39	6.40	6.24	-2.59%	31,383,440
May 20, 2026	6.50	6.58	6.46	6.57	6.40	0.92%	19,686,520
May 19, 2026	6.47	6.59	6.43	6.51	6.34	0.46%	26,125,920
May 18, 2026	6.61	6.69	6.46	6.48	6.32	-2.41%	31,048,140
May 15, 2026	6.75	6.82	6.62	6.64	6.47	-1.48%	34,442,190
May 14, 2026	6.75	6.86	6.70	6.74	6.57	-0.44%	38,947,120
May 13, 2026	6.59	6.80	6.57	6.77	6.60	2.73%	44,381,770
May 12, 2026	6.61	6.68	6.59	6.59	6.42	-0.45%	48,190,420
May 11, 2026	6.75	6.75	6.54	6.62	6.45	-1.78%	56,262,300
May 8, 2026	6.70	6.81	6.67	6.74	6.57	0.15%	41,669,520
May 7, 2026	6.70	6.74	6.59	6.73	6.56	0.60%	52,101,170
May 6, 2026	6.85	6.85	6.68	6.69	6.52	-3.04%	57,114,570
Apr 30, 2026	6.94	6.96	6.78	6.90	6.72	-0.58%	32,237,800
Apr 29, 2026	7.00	7.06	6.87	6.94	6.76	-0.86%	33,772,240
Apr 28, 2026	6.81	7.00	6.81	7.00	6.82	2.34%	30,492,220
Apr 27, 2026	6.75	6.87	6.70	6.84	6.67	-0.15%	38,619,840
Apr 24, 2026	7.07	7.09	6.57	6.85	6.68	-4.60%	74,815,720
Apr 23, 2026	7.18	7.23	7.10	7.18	7.00	0.14%	40,268,280
Apr 22, 2026	7.01	7.21	6.99	7.17	6.99	2.28%	36,792,650
Apr 21, 2026	6.92	7.05	6.90	7.01	6.83	1.45%	30,432,090
Apr 20, 2026	6.92	6.95	6.86	6.91	6.73	-0.14%	23,550,290
Apr 17, 2026	6.88	7.05	6.87	6.92	6.74	0.29%	33,778,280
Apr 16, 2026	6.93	6.94	6.76	6.90	6.72	-0.14%	41,644,140
Apr 15, 2026	6.79	6.96	6.77	6.91	6.73	1.62%	32,887,340
Apr 14, 2026	6.75	6.83	6.71	6.80	6.63	0.74%	27,379,100
Apr 13, 2026	6.77	6.91	6.73	6.75	6.58	-0.30%	36,532,220
Apr 10, 2026	6.79	6.82	6.70	6.77	6.60	-0.15%	28,165,740
Apr 9, 2026	6.71	6.81	6.70	6.78	6.61	0.30%	24,870,280
Apr 8, 2026	6.63	6.76	6.54	6.76	6.59	2.27%	36,815,230
Apr 7, 2026	6.68	6.79	6.57	6.61	6.44	-1.34%	24,628,230