Bank of Jiangsu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 18, 2025	11.71	11.83	11.68	11.78	11.78	0.51%	101,425,440
Jul 17, 2025	11.73	11.82	11.66	11.72	11.72	0.17%	95,268,126
Jul 16, 2025	11.81	11.85	11.59	11.70	11.70	-0.85%	147,398,186
Jul 15, 2025	11.98	12.15	11.78	11.80	11.80	-1.50%	110,990,856
Jul 14, 2025	11.90	12.12	11.89	11.98	11.98	0.50%	109,991,827
Jul 11, 2025	12.25	12.31	11.91	11.92	11.92	-2.30%	160,770,375
Jul 10, 2025	12.20	12.32	12.13	12.20	12.20	-0.97%	131,195,383
Jul 9, 2025	12.31	12.44	12.28	12.32	12.11	-0.32%	92,271,848
Jul 8, 2025	12.50	12.54	12.17	12.36	12.14	-1.12%	135,388,031
Jul 7, 2025	12.59	12.64	12.39	12.50	12.28	-0.32%	95,390,215
Jul 4, 2025	12.30	12.62	12.28	12.54	12.32	1.95%	128,477,438
Jul 3, 2025	12.27	12.37	12.18	12.30	12.09	0.33%	78,155,602
Jul 2, 2025	12.14	12.34	12.14	12.26	12.05	0.99%	88,249,611
Jul 1, 2025	11.94	12.23	11.94	12.14	11.93	1.68%	94,017,503
Jun 30, 2025	11.92	11.98	11.80	11.94	11.73	-0.42%	120,744,389
Jun 27, 2025	12.43	12.55	11.88	11.99	11.78	-3.62%	233,200,515
Jun 26, 2025	12.13	12.48	12.11	12.44	12.22	2.30%	133,982,257
Jun 25, 2025	11.91	12.22	11.87	12.16	11.95	1.93%	150,858,121
Jun 24, 2025	11.92	12.01	11.80	11.93	11.72	-	134,926,340
Jun 23, 2025	11.86	11.96	11.74	11.93	11.72	0.42%	132,740,936
Jun 20, 2025	11.84	11.89	11.71	11.88	11.67	0.34%	156,859,770
Jun 19, 2025	11.75	11.86	11.71	11.84	11.63	0.85%	90,996,285
Jun 18, 2025	11.68	11.76	11.60	11.74	11.54	0.86%	69,898,839
Jun 17, 2025	11.72	11.79	11.62	11.64	11.44	-0.60%	90,665,543
Jun 16, 2025	11.55	11.72	11.51	11.71	11.51	1.83%	91,008,691
Jun 13, 2025	11.61	11.68	11.44	11.50	11.30	-0.95%	115,330,163
Jun 12, 2025	11.36	11.65	11.36	11.61	11.41	2.29%	131,964,947
Jun 11, 2025	11.34	11.40	11.27	11.35	11.15	0.09%	67,366,033
Jun 10, 2025	11.19	11.38	11.18	11.34	11.14	1.07%	110,346,676
Jun 9, 2025	11.15	11.25	11.03	11.22	11.02	0.63%	108,608,385
Jun 6, 2025	11.05	11.16	10.99	11.15	10.96	1.18%	95,286,175
Jun 5, 2025	11.29	11.34	11.02	11.02	10.83	-1.69%	122,284,873
Jun 4, 2025	11.08	11.22	11.05	11.21	11.01	1.17%	127,390,387
Jun 3, 2025	10.98	11.17	10.94	11.08	10.89	0.91%	129,335,756
May 30, 2025	10.89	11.08	10.88	10.98	10.79	0.73%	98,159,554
May 29, 2025	10.86	11.00	10.80	10.90	10.71	0.55%	86,103,676