Bank of Jiangsu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	12.41	12.68	12.41	12.56	12.56	1.54%	112,260,440
Oct 9, 2026	12.59	12.65	12.35	12.37	12.37	-1.59%	106,606,512
Oct 8, 2026	12.34	12.61	12.32	12.57	12.57	1.53%	84,419,340
Sep 30, 2026	12.16	12.43	12.16	12.38	12.38	1.81%	78,508,422
Sep 29, 2026	12.26	12.29	12.12	12.16	12.16	-0.49%	62,494,900
Sep 28, 2026	12.26	12.43	12.21	12.22	12.22	-0.33%	99,454,096
Sep 24, 2026	12.07	12.40	12.07	12.26	12.26	1.57%	125,050,445
Sep 23, 2026	12.08	12.14	12.01	12.07	12.07	-0.17%	57,151,616
Sep 22, 2026	12.08	12.10	11.95	12.09	12.09	-0.33%	106,427,045
Sep 21, 2026	12.13	12.17	11.97	12.13	12.13	-0.33%	84,924,036
Sep 18, 2026	11.99	12.27	11.98	12.17	12.17	1.08%	92,434,556
Sep 17, 2026	12.16	12.22	11.98	12.04	12.04	-0.99%	93,247,836
Sep 16, 2026	12.35	12.45	12.07	12.16	12.16	-1.54%	122,670,039
Sep 15, 2026	12.55	12.58	12.30	12.35	12.35	-1.59%	93,061,167
Sep 14, 2026	12.59	12.80	12.52	12.55	12.55	-0.16%	99,776,973
Sep 11, 2026	12.60	12.68	12.51	12.57	12.57	-0.40%	79,120,460
Sep 10, 2026	12.37	12.66	12.32	12.62	12.62	2.35%	112,030,318
Sep 9, 2026	12.29	12.40	12.23	12.33	12.33	0.57%	53,301,510
Sep 8, 2026	12.17	12.33	12.15	12.26	12.26	0.91%	75,843,274
Sep 7, 2026	12.28	12.33	12.05	12.15	12.15	-1.06%	108,417,989
Sep 4, 2026	12.12	12.30	12.11	12.28	12.28	1.32%	79,591,570
Sep 3, 2026	12.22	12.42	12.10	12.12	12.12	-0.98%	105,503,580
Sep 2, 2026	12.30	12.35	12.22	12.24	12.24	-0.41%	57,282,470
Sep 1, 2026	12.04	12.33	12.03	12.29	12.29	1.65%	111,647,277
Aug 31, 2026	12.09	12.12	12.00	12.09	12.09	0.42%	83,376,350
Aug 28, 2026	12.07	12.09	11.99	12.04	12.04	-0.25%	50,434,121
Aug 27, 2026	12.12	12.17	12.00	12.07	12.07	-0.74%	96,937,186
Aug 26, 2026	11.99	12.21	11.98	12.16	12.16	1.00%	104,014,400
Aug 25, 2026	12.16	12.19	12.00	12.04	12.04	-0.74%	92,075,889
Aug 24, 2026	11.94	12.20	11.92	12.13	12.13	1.59%	112,022,700
Aug 21, 2026	12.06	12.16	11.93	11.94	11.94	-1.32%	81,732,504
Aug 20, 2026	11.85	12.11	11.80	12.10	12.10	1.26%	133,745,217
Aug 19, 2026	11.79	11.95	11.76	11.95	11.95	2.05%	127,249,232
Aug 18, 2026	11.62	11.74	11.61	11.71	11.71	0.77%	79,876,283
Aug 17, 2026	11.66	11.72	11.53	11.62	11.62	-0.34%	93,315,548
Aug 14, 2026	11.65	11.76	11.59	11.66	11.66	-0.26%	54,103,120
Aug 13, 2026	11.64	11.70	11.58	11.69	11.69	0.17%	62,312,340
Aug 12, 2026	11.75	11.80	11.64	11.67	11.67	-0.68%	57,430,039
Aug 11, 2026	11.78	11.90	11.73	11.75	11.75	-0.51%	66,988,721
Aug 10, 2026	11.59	11.90	11.58	11.81	11.81	1.64%	112,922,246
Aug 7, 2026	11.72	11.75	11.52	11.62	11.62	-1.11%	88,401,375
Aug 6, 2026	11.63	11.80	11.58	11.75	11.75	1.29%	94,237,968
Aug 5, 2026	11.54	11.69	11.46	11.60	11.60	1.22%	106,140,265
Aug 4, 2026	11.67	11.68	11.42	11.46	11.46	-1.97%	101,531,816
Aug 3, 2026	11.76	11.86	11.62	11.69	11.69	-1.18%	119,629,700
Jul 31, 2026	11.69	11.83	11.48	11.83	11.83	0.08%	150,594,000
Jul 30, 2026	11.60	11.83	11.59	11.82	11.82	1.72%	100,015,300
Jul 29, 2026	11.56	11.72	11.51	11.62	11.62	0.43%	116,300,600
Jul 28, 2026	11.52	11.64	11.42	11.57	11.57	0.78%	104,212,800
Jul 27, 2026	11.52	11.57	11.41	11.48	11.48	-0.78%	79,077,666