Bank of Jiangsu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 22, 2026	11.18	11.30	10.98	11.20	10.97	-0.18%	110,316,876
Jun 18, 2026	11.53	11.59	11.21	11.22	10.99	-2.69%	111,571,500
Jun 17, 2026	11.60	11.64	11.37	11.53	11.29	-0.17%	94,025,880
Jun 16, 2026	11.79	11.83	11.50	11.55	11.31	-2.20%	105,967,700
Jun 15, 2026	11.87	12.02	11.74	11.81	11.57	-0.67%	122,962,300
Jun 12, 2026	11.70	11.94	11.64	11.89	11.65	0.93%	102,886,200
Jun 11, 2026	11.74	11.82	11.67	11.78	11.54	0.43%	98,669,370
Jun 10, 2026	11.66	11.82	11.64	11.73	11.49	0.60%	123,605,600
Jun 9, 2026	11.40	11.73	11.40	11.66	11.42	1.92%	133,981,511
Jun 8, 2026	11.37	11.56	11.32	11.44	11.21	0.53%	109,133,371
Jun 5, 2026	11.27	11.47	11.25	11.38	11.15	1.25%	85,666,720
Jun 4, 2026	11.33	11.42	11.18	11.24	11.01	-0.71%	78,936,040
Jun 3, 2026	11.46	11.47	11.28	11.32	11.09	-1.57%	82,892,510
Jun 2, 2026	11.38	11.55	11.35	11.50	11.26	0.97%	103,584,100
Jun 1, 2026	11.26	11.42	11.17	11.39	11.16	0.89%	117,430,400
May 29, 2026	11.11	11.38	11.10	11.29	11.06	1.26%	124,396,000
May 28, 2026	11.13	11.31	11.09	11.15	10.92	-	99,033,820
May 27, 2026	11.06	11.20	10.95	11.15	10.92	0.90%	93,394,650
May 26, 2026	11.15	11.24	11.02	11.05	10.82	-0.90%	93,102,670
May 25, 2026	11.10	11.21	11.06	11.15	10.92	0.18%	78,286,620
May 22, 2026	11.26	11.27	11.08	11.13	10.90	-1.42%	105,347,300
May 21, 2026	11.17	11.37	11.11	11.29	11.06	1.07%	110,200,400
May 20, 2026	11.25	11.29	11.15	11.17	10.94	-0.45%	65,125,980
May 19, 2026	11.04	11.28	11.04	11.22	10.99	1.63%	89,833,040
May 18, 2026	11.14	11.19	10.98	11.04	10.81	-1.25%	73,405,260
May 15, 2026	11.20	11.31	11.10	11.18	10.95	-0.18%	80,654,370
May 14, 2026	11.22	11.38	11.19	11.20	10.97	-0.27%	82,937,220
May 13, 2026	11.28	11.34	11.16	11.23	11.00	-0.62%	72,162,960
May 12, 2026	11.33	11.46	11.27	11.30	11.07	-0.53%	68,146,060