Jiangsu Financial Leasing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	6.85	6.97	6.84	6.94	6.94	1.31%	19,437,908
Sep 29, 2026	6.83	6.91	6.79	6.85	6.85	0.15%	24,691,160
Sep 28, 2026	6.78	6.88	6.74	6.84	6.84	0.74%	33,977,008
Sep 24, 2026	6.66	6.80	6.65	6.79	6.79	1.80%	24,746,140
Sep 23, 2026	6.75	6.76	6.67	6.67	6.67	-1.33%	18,398,980
Sep 22, 2026	6.65	6.78	6.62	6.76	6.76	1.35%	28,358,300
Sep 21, 2026	6.67	6.69	6.61	6.67	6.67	-0.45%	25,342,180
Sep 18, 2026	6.73	6.77	6.66	6.70	6.70	-0.30%	21,283,834
Sep 17, 2026	6.72	6.80	6.71	6.72	6.72	-0.59%	16,689,170
Sep 16, 2026	6.77	6.82	6.70	6.76	6.76	-0.59%	26,347,566
Sep 15, 2026	6.82	6.88	6.78	6.80	6.80	-0.44%	18,745,140
Sep 14, 2026	6.76	6.86	6.75	6.83	6.83	1.19%	24,453,110
Sep 11, 2026	6.82	6.83	6.71	6.75	6.75	-1.17%	30,640,400
Sep 10, 2026	6.79	6.88	6.75	6.83	6.83	0.44%	20,983,780
Sep 9, 2026	6.77	6.85	6.77	6.80	6.80	-	18,433,585
Sep 8, 2026	6.67	6.83	6.67	6.80	6.80	1.64%	25,030,148
Sep 7, 2026	6.74	6.76	6.63	6.69	6.69	-0.74%	31,183,314
Sep 4, 2026	6.78	6.86	6.71	6.74	6.74	-1.03%	28,896,108
Sep 3, 2026	6.58	6.89	6.56	6.81	6.81	3.34%	55,205,692
Sep 2, 2026	6.65	6.67	6.55	6.59	6.59	-0.90%	26,554,871
Sep 1, 2026	6.54	6.67	6.51	6.65	6.65	1.68%	33,565,031
Aug 31, 2026	6.55	6.55	6.46	6.54	6.54	-	31,009,759
Aug 28, 2026	6.52	6.57	6.49	6.54	6.54	-	18,421,838
Aug 27, 2026	6.59	6.60	6.48	6.54	6.54	-1.36%	33,446,551
Aug 26, 2026	6.58	6.65	6.55	6.63	6.63	0.61%	22,865,147
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%	53,714,284
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%	56,526,933
Aug 3, 2026	6.51	6.58	6.40	6.44	6.44	-1.53%	40,619,978
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%	39,766,581
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