Bank of Jiangsu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 27, 2025	10.69	10.85	10.62	10.83	10.83	1.21%	109,782,000
Nov 26, 2025	10.77	10.84	10.64	10.70	10.70	-0.74%	115,562,700
Nov 25, 2025	10.69	10.80	10.62	10.78	10.78	0.65%	105,925,900
Nov 24, 2025	10.73	10.81	10.64	10.71	10.71	-0.28%	109,230,500
Nov 21, 2025	10.95	10.98	10.73	10.74	10.74	-1.83%	100,931,100
Nov 20, 2025	10.88	11.08	10.83	10.94	10.94	0.37%	98,794,770
Nov 19, 2025	10.77	10.93	10.75	10.90	10.90	1.58%	83,921,470
Nov 18, 2025	10.83	10.87	10.72	10.73	10.73	-0.92%	80,981,120
Nov 17, 2025	10.96	11.00	10.80	10.83	10.83	-1.55%	112,339,800
Nov 14, 2025	11.06	11.15	10.99	11.00	11.00	-0.27%	90,782,270
Nov 13, 2025	11.13	11.18	10.95	11.03	11.03	-0.90%	106,899,600
Nov 12, 2025	11.15	11.24	11.11	11.13	11.13	0.27%	98,550,410
Nov 11, 2025	11.12	11.14	11.03	11.10	11.10	-0.18%	86,341,340
Nov 10, 2025	11.05	11.16	11.00	11.12	11.12	0.54%	98,297,150
Nov 7, 2025	11.10	11.22	11.06	11.06	11.06	-0.36%	97,233,080
Nov 6, 2025	11.05	11.19	11.03	11.10	11.10	-0.18%	111,960,200
Nov 5, 2025	11.14	11.26	11.07	11.12	11.12	0.09%	146,384,700
Nov 4, 2025	10.96	11.12	10.93	11.11	11.11	1.74%	153,181,800
Nov 3, 2025	10.78	11.02	10.78	10.92	10.92	1.30%	147,007,000
Oct 31, 2025	10.71	10.89	10.65	10.78	10.78	2.18%	177,880,200
Oct 30, 2025	10.46	10.60	10.45	10.55	10.55	0.29%	115,075,000
Oct 29, 2025	10.89	10.91	10.48	10.52	10.52	-3.84%	203,906,600
Oct 28, 2025	10.94	10.98	10.75	10.94	10.94	-	96,773,600
Oct 27, 2025	10.85	10.99	10.73	10.94	10.94	0.27%	125,480,300
Oct 24, 2025	10.93	11.01	10.86	10.91	10.91	-0.73%	131,970,400
Oct 23, 2025	10.92	11.07	10.88	10.99	10.99	0.55%	112,076,100
Oct 22, 2025	10.81	10.99	10.81	10.93	10.93	0.74%	96,321,830
Oct 21, 2025	10.81	10.91	10.77	10.85	10.85	0.56%	122,970,000
Oct 20, 2025	10.96	10.98	10.73	10.79	10.79	-1.82%	160,298,000
Oct 17, 2025	11.02	11.17	10.95	10.99	10.99	-0.45%	154,369,200
Oct 16, 2025	10.82	11.06	10.80	11.04	11.04	1.66%	182,150,600
Oct 15, 2025	10.70	10.87	10.66	10.86	10.86	1.31%	216,999,800
Oct 14, 2025	10.28	10.77	10.24	10.72	10.72	3.98%	344,595,200
Oct 13, 2025	10.11	10.44	10.03	10.31	10.31	1.88%	256,649,100
Oct 10, 2025	9.96	10.16	9.96	10.12	10.12	1.30%	158,173,300
Oct 9, 2025	10.00	10.00	9.86	9.99	9.99	-0.40%	160,278,600
Sep 30, 2025	10.16	10.16	10.01	10.03	10.03	-1.08%	92,415,090
Sep 29, 2025	10.12	10.25	10.07	10.14	10.14	-	131,745,000
Sep 26, 2025	10.07	10.17	9.99	10.14	10.14	0.60%	177,243,300
Sep 25, 2025	10.18	10.19	10.00	10.08	10.08	-1.08%	137,703,400
Sep 24, 2025	10.18	10.28	10.13	10.19	10.19	-0.20%	117,074,500
Sep 23, 2025	10.11	10.31	10.02	10.21	10.21	0.89%	195,789,600
Sep 22, 2025	10.25	10.27	10.08	10.12	10.12	-1.36%	114,829,500
Sep 19, 2025	10.17	10.30	10.10	10.26	10.26	0.79%	127,972,000
Sep 18, 2025	10.33	10.36	10.18	10.18	10.18	-1.17%	147,435,300
Sep 17, 2025	10.32	10.39	10.26	10.30	10.30	-0.39%	123,783,600
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%	181,415,300
Sep 12, 2025	10.72	10.75	10.52	10.53	10.53	-2.14%	188,022,700
Sep 11, 2025	10.82	10.88	10.62	10.76	10.76	-0.55%	181,403,900