Bank of Jiangsu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	11.74	11.81	11.67	11.80	-	0.60%	47,826,912
Jun 10, 2026	11.66	11.82	11.64	11.73	11.73	0.60%	123,605,600
Jun 9, 2026	11.40	11.73	11.40	11.66	11.66	1.92%	133,981,511
Jun 8, 2026	11.37	11.56	11.32	11.44	11.44	0.53%	109,133,371
Jun 5, 2026	11.27	11.47	11.25	11.38	11.38	1.25%	85,666,720
Jun 4, 2026	11.33	11.42	11.18	11.24	11.24	-0.71%	78,936,040
Jun 3, 2026	11.46	11.47	11.28	11.32	11.32	-1.57%	82,892,510
Jun 2, 2026	11.38	11.55	11.35	11.50	11.50	0.97%	103,584,100
Jun 1, 2026	11.26	11.42	11.17	11.39	11.39	0.89%	117,430,400
May 29, 2026	11.11	11.38	11.10	11.29	11.29	1.26%	124,396,000
May 28, 2026	11.13	11.31	11.09	11.15	11.15	-	99,033,820
May 27, 2026	11.06	11.20	10.95	11.15	11.15	0.90%	93,394,650
May 26, 2026	11.15	11.24	11.02	11.05	11.05	-0.90%	93,102,670
May 25, 2026	11.10	11.21	11.06	11.15	11.15	0.18%	78,286,620
May 22, 2026	11.26	11.27	11.08	11.13	11.13	-1.42%	105,347,300
May 21, 2026	11.17	11.37	11.11	11.29	11.29	1.07%	110,200,400
May 20, 2026	11.25	11.29	11.15	11.17	11.17	-0.45%	65,125,980
May 19, 2026	11.04	11.28	11.04	11.22	11.22	1.63%	89,833,040
May 18, 2026	11.14	11.19	10.98	11.04	11.04	-1.25%	73,405,260
May 15, 2026	11.20	11.31	11.10	11.18	11.18	-0.18%	80,654,370
May 14, 2026	11.22	11.38	11.19	11.20	11.20	-0.27%	82,937,220
May 13, 2026	11.28	11.34	11.16	11.23	11.23	-0.62%	72,162,960
May 12, 2026	11.33	11.46	11.27	11.30	11.30	-0.53%	68,146,060
May 11, 2026	11.26	11.38	11.19	11.36	11.36	0.62%	76,239,850
May 8, 2026	11.25	11.33	11.18	11.29	11.29	0.71%	73,407,020
May 7, 2026	11.25	11.34	11.18	11.21	11.21	-0.36%	69,605,020
May 6, 2026	11.29	11.30	11.06	11.25	11.25	-0.44%	129,215,900
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%	56,458,200
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