Bank of Jiangsu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	10.77	10.84	10.64	10.70	10.37	-0.74%	115,562,700
Nov 25, 2025	10.69	10.80	10.62	10.78	10.44	0.65%	105,925,900
Nov 24, 2025	10.73	10.81	10.64	10.71	10.38	-0.28%	109,230,500
Nov 21, 2025	10.95	10.98	10.73	10.74	10.40	-1.83%	100,931,100
Nov 20, 2025	10.88	11.08	10.83	10.94	10.60	0.37%	98,794,770
Nov 19, 2025	10.77	10.93	10.75	10.90	10.56	1.58%	83,921,470
Nov 18, 2025	10.83	10.87	10.72	10.73	10.40	-0.92%	80,981,120
Nov 17, 2025	10.96	11.00	10.80	10.83	10.49	-1.55%	112,339,800
Nov 14, 2025	11.06	11.15	10.99	11.00	10.66	-0.27%	90,782,270
Nov 13, 2025	11.13	11.18	10.95	11.03	10.69	-0.90%	106,899,600
Nov 12, 2025	11.15	11.24	11.11	11.13	10.78	0.27%	98,550,410
Nov 11, 2025	11.12	11.14	11.03	11.10	10.75	-0.18%	86,341,340
Nov 10, 2025	11.05	11.16	11.00	11.12	10.77	0.54%	98,297,150
Nov 7, 2025	11.10	11.22	11.06	11.06	10.71	-0.36%	97,233,080
Nov 6, 2025	11.05	11.19	11.03	11.10	10.75	-0.18%	111,960,200