Jiangsu Financial Leasing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	6.70	6.81	6.68	6.72	-	-0.15%	17,378,571
May 7, 2026	6.70	6.74	6.59	6.73	6.73	0.60%	52,101,170
May 6, 2026	6.85	6.85	6.68	6.69	6.69	-3.04%	57,114,570
Apr 30, 2026	6.94	6.96	6.78	6.90	6.90	-0.58%	32,237,800
Apr 29, 2026	7.00	7.06	6.87	6.94	6.94	-0.86%	33,772,240
Apr 28, 2026	6.81	7.00	6.81	7.00	7.00	2.34%	30,492,220
Apr 27, 2026	6.75	6.87	6.70	6.84	6.84	-0.15%	38,619,840
Apr 24, 2026	7.07	7.09	6.57	6.85	6.85	-4.60%	74,815,720
Apr 23, 2026	7.18	7.23	7.10	7.18	7.18	0.14%	40,268,280
Apr 22, 2026	7.01	7.21	6.99	7.17	7.17	2.28%	36,792,650
Apr 21, 2026	6.92	7.05	6.90	7.01	7.01	1.45%	30,432,090
Apr 20, 2026	6.92	6.95	6.86	6.91	6.91	-0.14%	23,550,290
Apr 17, 2026	6.88	7.05	6.87	6.92	6.92	0.29%	33,778,280
Apr 16, 2026	6.93	6.94	6.76	6.90	6.90	-0.14%	41,644,140
Apr 15, 2026	6.79	6.96	6.77	6.91	6.91	1.62%	32,887,340
Apr 14, 2026	6.75	6.83	6.71	6.80	6.80	0.74%	27,379,100
Apr 13, 2026	6.77	6.91	6.73	6.75	6.75	-0.30%	36,532,227
Apr 10, 2026	6.79	6.82	6.70	6.77	6.77	-0.15%	28,165,740
Apr 9, 2026	6.71	6.81	6.70	6.78	6.78	0.30%	24,870,280
Apr 8, 2026	6.63	6.76	6.54	6.76	6.76	2.27%	36,815,230
Apr 7, 2026	6.68	6.79	6.57	6.61	6.61	-1.34%	24,628,230
Apr 3, 2026	6.71	6.81	6.68	6.70	6.70	-0.15%	26,275,810
Apr 2, 2026	6.65	6.73	6.60	6.71	6.71	1.21%	25,751,257
Apr 1, 2026	6.71	6.74	6.59	6.63	6.63	-1.34%	33,587,980
Mar 31, 2026	6.59	6.78	6.56	6.72	6.72	2.28%	41,491,180
Mar 30, 2026	6.42	6.61	6.42	6.57	6.57	1.39%	29,888,890
Mar 27, 2026	6.54	6.62	6.42	6.48	6.48	-1.07%	29,220,490
Mar 26, 2026	6.48	6.62	6.46	6.55	6.55	0.92%	32,979,680
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