Bank of Jiangsu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	11.35	11.42	11.29	11.30	11.30	-0.88%	62,073,350
Apr 29, 2026	11.41	11.44	11.21	11.40	11.40	0.35%	98,486,920
Apr 28, 2026	11.23	11.39	11.19	11.36	11.36	1.07%	71,564,200
Apr 27, 2026	11.28	11.43	11.22	11.24	11.24	-0.44%	65,863,990
Apr 24, 2026	11.24	11.34	11.15	11.29	11.29	0.80%	86,658,920
Apr 23, 2026	11.12	11.30	11.08	11.20	11.20	0.72%	80,544,630
Apr 22, 2026	11.20	11.23	11.09	11.12	11.12	-0.54%	58,969,180
Apr 21, 2026	11.04	11.25	11.03	11.18	11.18	1.45%	96,993,840
Apr 20, 2026	10.82	11.03	10.81	11.02	11.02	1.75%	109,082,700
Apr 17, 2026	10.90	10.93	10.81	10.83	10.83	-0.64%	55,186,900
Apr 16, 2026	10.93	11.01	10.84	10.90	10.90	-0.46%	70,315,650
Apr 15, 2026	10.80	10.96	10.79	10.95	10.95	1.20%	66,740,960
Apr 14, 2026	10.81	10.88	10.78	10.82	10.82	0.09%	50,954,890
Apr 13, 2026	10.77	10.82	10.72	10.81	10.81	0.28%	54,098,720
Apr 10, 2026	10.84	10.85	10.76	10.78	10.78	-0.28%	54,411,470
Apr 9, 2026	10.86	10.93	10.78	10.81	10.81	-0.64%	53,126,060
Apr 8, 2026	10.81	10.90	10.63	10.88	10.88	0.83%	93,437,680
Apr 7, 2026	10.81	10.84	10.72	10.79	10.79	-0.19%	57,085,050
Apr 3, 2026	10.90	10.90	10.78	10.81	10.81	-0.64%	50,136,120
Apr 2, 2026	10.84	10.93	10.82	10.88	10.88	0.55%	56,458,203
Apr 1, 2026	10.93	11.03	10.80	10.82	10.82	-0.92%	88,758,060
Mar 31, 2026	10.87	11.00	10.83	10.92	10.92	1.02%	110,767,700
Mar 30, 2026	10.75	10.86	10.72	10.81	10.81	-	69,407,220
Mar 27, 2026	10.87	10.93	10.78	10.81	10.81	-0.64%	79,581,230
Mar 26, 2026	10.75	10.95	10.75	10.88	10.88	0.83%	92,898,810
Mar 25, 2026	10.71	10.82	10.54	10.79	10.79	0.84%	104,005,700
Mar 24, 2026	10.46	10.80	10.45	10.70	10.70	2.88%	139,162,400
Mar 23, 2026	10.78	10.79	10.38	10.40	10.40	-4.32%	157,949,000
Mar 20, 2026	10.87	10.94	10.80	10.87	10.87	-	74,626,350
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