Bank of Jiangsu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	10.87	10.92	10.80	10.88	-	0.09%	22,646,871
Mar 19, 2026	10.90	11.00	10.86	10.87	10.87	-0.37%	93,779,470
Mar 18, 2026	10.91	10.98	10.84	10.91	10.91	-	87,247,941
Mar 17, 2026	10.89	11.00	10.88	10.91	10.91	-0.09%	85,496,458
Mar 16, 2026	10.76	10.98	10.76	10.92	10.92	1.58%	120,639,200
Mar 13, 2026	10.62	10.82	10.61	10.75	10.75	0.84%	98,800,659
Mar 12, 2026	10.54	10.70	10.51	10.66	10.66	1.23%	120,650,500
Mar 11, 2026	10.43	10.54	10.33	10.53	10.53	0.86%	100,275,900
Mar 10, 2026	10.46	10.50	10.40	10.44	10.44	-0.29%	75,996,930
Mar 9, 2026	10.49	10.59	10.46	10.47	10.47	-0.76%	96,499,680
Mar 6, 2026	10.58	10.63	10.47	10.55	10.55	-0.38%	81,858,280
Mar 5, 2026	10.47	10.60	10.44	10.59	10.59	0.95%	91,265,960
Mar 4, 2026	10.43	10.52	10.31	10.49	10.49	0.19%	124,281,100
Mar 3, 2026	10.41	10.58	10.33	10.47	10.47	0.29%	139,504,200
Mar 2, 2026	10.30	10.49	10.28	10.44	10.44	0.87%	90,283,840
Feb 27, 2026	10.44	10.55	10.35	10.35	10.35	-0.96%	81,961,770
Feb 26, 2026	10.25	10.46	10.22	10.45	10.45	1.85%	107,205,200
Feb 25, 2026	10.35	10.37	10.23	10.26	10.26	-0.58%	85,379,310
Feb 24, 2026	10.43	10.48	10.32	10.32	10.32	-0.67%	76,468,660
Feb 13, 2026	10.46	10.52	10.38	10.39	10.39	-0.38%	70,079,620
Feb 12, 2026	10.49	10.53	10.40	10.43	10.43	-0.57%	76,467,930
Feb 11, 2026	10.47	10.52	10.41	10.49	10.49	0.10%	68,244,250
Feb 10, 2026	10.43	10.54	10.43	10.48	10.48	0.48%	66,595,470
Feb 9, 2026	10.35	10.47	10.29	10.43	10.43	0.19%	82,483,390
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