Bank of Jiangsu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	11.57	11.66	11.51	11.57	11.57	0.26%	63,310,551
Jul 23, 2026	11.35	11.63	11.32	11.54	11.54	1.23%	112,717,774
Jul 22, 2026	11.32	11.41	11.18	11.40	11.40	0.71%	84,845,106
Jul 21, 2026	11.50	11.61	11.26	11.32	11.32	-1.65%	130,693,500
Jul 20, 2026	11.31	11.55	11.29	11.51	11.51	1.77%	122,868,179
Jul 17, 2026	11.25	11.41	11.22	11.31	11.31	0.53%	117,404,507
Jul 16, 2026	11.42	11.53	11.22	11.25	11.25	-1.75%	110,084,200
Jul 15, 2026	11.26	11.48	11.22	11.45	11.45	1.06%	95,089,820
Jul 14, 2026	11.18	11.36	11.13	11.33	11.33	0.98%	127,102,480
Jul 13, 2026	11.10	11.33	11.03	11.22	11.22	1.26%	133,913,300
Jul 10, 2026	11.20	11.24	11.05	11.08	11.08	-0.51%	100,638,400
Jul 9, 2026	11.40	11.44	11.28	11.37	11.14	-0.79%	86,643,600
Jul 8, 2026	11.35	11.54	11.26	11.46	11.22	0.35%	72,958,407
Jul 7, 2026	11.41	11.47	11.21	11.42	11.19	0.18%	80,873,148
Jul 6, 2026	11.15	11.45	11.08	11.40	11.17	2.24%	103,700,817
Jul 3, 2026	11.20	11.32	11.00	11.15	10.92	-0.89%	85,778,650
Jul 2, 2026	11.06	11.28	10.99	11.25	11.02	2.27%	122,956,938
Jul 1, 2026	10.77	11.05	10.77	11.00	10.77	2.04%	111,888,262
Jun 30, 2026	11.11	11.12	10.75	10.78	10.56	-3.14%	128,100,800
Jun 29, 2026	11.07	11.15	10.79	11.13	10.90	0.36%	126,416,282
Jun 26, 2026	11.18	11.25	11.00	11.09	10.86	-0.45%	114,512,325
Jun 25, 2026	11.15	11.41	11.10	11.14	10.91	-0.45%	108,672,983
Jun 24, 2026	11.33	11.45	11.16	11.19	10.96	-1.50%	103,439,419
Jun 23, 2026	11.21	11.47	11.18	11.36	11.13	1.43%	107,588,955