Jiangsu Financial Leasing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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