Bank of Jiangsu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	10.44	10.53	10.40	10.41	10.41	-0.19%	104,520,900
Feb 5, 2026	10.19	10.47	10.18	10.43	10.43	2.46%	149,793,400
Feb 4, 2026	9.99	10.23	9.98	10.18	10.18	1.80%	112,190,600
Feb 3, 2026	10.13	10.15	9.93	10.00	10.00	-0.70%	100,756,400
Feb 2, 2026	10.15	10.26	10.06	10.07	10.07	-0.59%	140,531,400
Jan 30, 2026	10.12	10.23	10.09	10.13	10.13	-	145,423,000
Jan 29, 2026	9.80	10.14	9.80	10.13	10.13	3.37%	215,190,200
Jan 28, 2026	9.81	9.97	9.75	9.80	9.80	-0.31%	183,514,000
Jan 27, 2026	9.83	9.98	9.79	9.83	9.83	-	151,558,977
Jan 26, 2026	9.72	9.89	9.68	9.83	9.83	1.03%	175,918,700
Jan 23, 2026	9.85	9.89	9.70	9.73	9.73	-1.12%	151,793,500
Jan 22, 2026	9.71	9.94	9.71	9.84	9.84	1.13%	152,184,419
Jan 21, 2026	9.80	9.92	9.70	9.73	9.73	-0.82%	131,902,873
Jan 20, 2026	9.71	9.86	9.67	9.81	9.81	1.03%	123,137,412
Jan 19, 2026	9.75	9.79	9.65	9.71	9.71	-0.51%	122,122,400
Jan 16, 2026	10.04	10.06	9.74	9.76	9.76	-2.69%	206,128,800
Jan 15, 2026	10.14	10.20	10.01	10.03	10.03	-0.89%	102,261,600
Jan 14, 2026	10.33	10.34	10.12	10.12	10.12	-4.53%	151,707,700
Jan 13, 2026	10.47	10.68	10.46	10.60	10.27	0.95%	150,482,400
Jan 12, 2026	10.39	10.50	10.32	10.50	10.17	0.96%	131,072,200
Jan 9, 2026	10.52	10.55	10.35	10.40	10.08	-1.14%	139,239,000
Jan 8, 2026	10.64	10.66	10.48	10.52	10.19	-1.13%	98,414,950
Jan 7, 2026	10.60	10.68	10.55	10.64	10.31	0.38%	124,287,900
Jan 6, 2026	10.47	10.61	10.35	10.60	10.27	1.34%	133,551,400
Jan 5, 2026	10.48	10.62	10.40	10.46	10.13	0.58%	127,178,700
Dec 31, 2025	10.41	10.47	10.36	10.40	10.08	-0.38%	81,725,290
Dec 30, 2025	10.29	10.46	10.25	10.44	10.11	1.16%	123,843,400
Dec 29, 2025	10.23	10.33	10.16	10.32	10.00	0.78%	121,458,400
Dec 26, 2025	10.32	10.34	10.23	10.24	9.92	-0.78%	95,586,450
Dec 25, 2025	10.32	10.43	10.29	10.32	10.00	-	95,386,320
Dec 24, 2025	10.38	10.39	10.23	10.32	10.00	-0.67%	127,286,600
Dec 23, 2025	10.40	10.46	10.37	10.39	10.07	-0.19%	75,911,820
Dec 22, 2025	10.53	10.57	10.38	10.41	10.09	-0.86%	108,108,800
Dec 19, 2025	10.55	10.63	10.48	10.50	10.17	-0.94%	144,278,900
Dec 18, 2025	10.34	10.60	10.30	10.60	10.27	2.61%	130,872,800
Dec 17, 2025	10.35	10.40	10.27	10.33	10.01	-0.19%	109,815,500
Dec 16, 2025	10.38	10.50	10.31	10.35	10.03	-0.29%	97,926,510
Dec 15, 2025	10.39	10.44	10.32	10.38	10.06	-0.10%	115,458,300
Dec 12, 2025	10.42	10.46	10.33	10.39	10.07	-0.19%	198,940,700
Dec 11, 2025	10.39	10.46	10.36	10.41	10.09	0.39%	82,348,590
Dec 10, 2025	10.51	10.63	10.32	10.37	10.05	-1.24%	107,673,400
Dec 9, 2025	10.48	10.59	10.40	10.50	10.17	0.29%	127,043,100
Dec 8, 2025	10.51	10.54	10.43	10.47	10.14	-0.38%	117,214,600
Dec 5, 2025	10.69	10.73	10.48	10.51	10.18	-1.78%	152,978,300
Dec 4, 2025	10.80	10.83	10.68	10.70	10.37	-0.56%	103,789,200
Dec 3, 2025	10.92	11.07	10.76	10.76	10.42	-1.74%	141,370,700
Dec 2, 2025	10.74	10.97	10.73	10.95	10.61	1.67%	174,353,000
Dec 1, 2025	10.67	10.78	10.66	10.77	10.43	0.47%	152,708,900
Nov 28, 2025	10.80	10.86	10.72	10.72	10.39	-1.02%	81,404,030
Nov 27, 2025	10.69	10.85	10.62	10.83	10.49	1.21%	109,782,000