Bank of Jiangsu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	10.07	10.17	9.99	10.14	10.14	0.60%	177,243,314
Sep 25, 2025	10.18	10.19	10.00	10.08	10.08	-1.08%	137,703,422
Sep 24, 2025	10.18	10.28	10.13	10.19	10.19	-0.20%	117,074,594
Sep 23, 2025	10.11	10.31	10.02	10.21	10.21	0.89%	195,789,674
Sep 22, 2025	10.25	10.27	10.08	10.12	10.12	-1.36%	114,829,518
Sep 19, 2025	10.17	10.30	10.10	10.26	10.26	0.79%	127,972,048
Sep 18, 2025	10.33	10.36	10.18	10.18	10.18	-1.17%	147,435,384
Sep 17, 2025	10.32	10.39	10.26	10.30	10.30	-0.39%	123,783,672
Sep 16, 2025	10.39	10.45	10.32	10.34	10.34	-0.77%	133,753,500
Sep 15, 2025	10.51	10.53	10.37	10.42	10.42	-1.04%	181,415,349
Sep 12, 2025	10.72	10.75	10.52	10.53	10.53	-2.14%	188,022,748
Sep 11, 2025	10.82	10.88	10.62	10.76	10.76	-0.55%	181,403,998
Sep 10, 2025	10.87	10.90	10.77	10.82	10.82	-0.55%	118,747,067
Sep 9, 2025	10.68	10.89	10.66	10.88	10.88	1.97%	157,404,833
Sep 8, 2025	10.59	10.74	10.57	10.67	10.67	0.09%	120,052,582
Sep 5, 2025	10.76	10.82	10.62	10.66	10.66	-1.02%	128,334,002
Sep 4, 2025	10.73	10.82	10.54	10.77	10.77	0.19%	156,591,085
Sep 3, 2025	10.87	10.91	10.69	10.75	10.75	-1.29%	108,573,225
Sep 2, 2025	10.72	10.90	10.68	10.89	10.89	1.59%	162,403,487
Sep 1, 2025	10.82	10.90	10.68	10.72	10.72	-1.02%	179,369,511
Aug 29, 2025	11.02	11.13	10.83	10.83	10.83	-1.72%	221,613,933
Aug 28, 2025	10.81	11.08	10.76	11.02	11.02	1.94%	212,199,820
Aug 27, 2025	11.00	11.03	10.79	10.81	10.81	-1.91%	193,417,570
Aug 26, 2025	11.06	11.09	10.97	11.02	11.02	-0.45%	115,163,667
Aug 25, 2025	11.04	11.11	10.95	11.07	11.07	-0.72%	203,557,085
Aug 22, 2025	11.35	11.36	11.05	11.15	11.15	-1.41%	184,081,895
Aug 21, 2025	11.24	11.37	11.16	11.31	11.31	0.53%	128,541,912
Aug 20, 2025	11.07	11.50	11.07	11.25	11.25	1.26%	211,790,465
Aug 19, 2025	11.06	11.14	10.96	11.11	11.11	0.45%	122,188,641
Aug 18, 2025	11.00	11.13	10.88	11.06	11.06	0.73%	162,041,309
Aug 15, 2025	11.18	11.20	10.90	10.98	10.98	-1.70%	180,663,992
Aug 14, 2025	11.21	11.25	11.10	11.17	11.17	-0.27%	130,621,712
Aug 13, 2025	11.45	11.49	11.19	11.20	11.20	-2.35%	188,055,932
Aug 12, 2025	11.52	11.63	11.45	11.47	11.47	-0.35%	90,754,967
Aug 11, 2025	11.65	11.67	11.49	11.51	11.51	-1.20%	93,783,047
Aug 8, 2025	11.70	11.82	11.64	11.65	11.65	-	86,480,903
Aug 7, 2025	11.66	11.74	11.60	11.65	11.65	-0.34%	72,297,788
Aug 6, 2025	11.80	11.83	11.60	11.69	11.69	-0.60%	89,155,639
Aug 5, 2025	11.57	11.79	11.57	11.76	11.76	1.73%	129,553,169
Aug 4, 2025	11.40	11.68	11.39	11.56	11.56	1.05%	136,018,183
Aug 1, 2025	11.33	11.45	11.17	11.44	11.44	1.24%	129,597,035
Jul 31, 2025	11.45	11.46	11.18	11.30	11.30	-1.40%	139,620,044
Jul 30, 2025	11.34	11.53	11.28	11.46	11.46	1.24%	127,776,955
Jul 29, 2025	11.51	11.58	11.31	11.32	11.32	-1.48%	113,702,736
Jul 28, 2025	11.40	11.61	11.40	11.49	11.49	1.06%	147,997,265
Jul 25, 2025	11.30	11.49	11.29	11.37	11.37	0.62%	136,812,357
Jul 24, 2025	11.47	11.51	11.27	11.30	11.30	-1.48%	170,655,616
Jul 23, 2025	11.45	11.59	11.37	11.47	11.47	-	140,725,063
Jul 22, 2025	11.65	11.69	11.36	11.47	11.47	-1.97%	164,444,985
Jul 21, 2025	11.78	11.82	11.61	11.70	11.70	-0.68%	87,924,526