Jiangsu Eazytec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	76.48	77.75	73.68	76.60	76.60	-0.31%	3,752,480
Aug 21, 2025	76.00	79.80	74.51	76.84	76.84	-1.21%	4,359,543
Aug 20, 2025	76.46	78.42	73.00	77.78	77.78	-1.42%	5,916,058
Aug 19, 2025	72.54	83.80	71.88	78.90	78.90	7.42%	9,250,122
Aug 18, 2025	70.97	75.67	69.11	73.45	73.45	3.45%	6,468,335
Aug 15, 2025	67.91	71.47	66.80	71.00	71.00	4.81%	5,444,062
Aug 14, 2025	70.00	70.51	66.80	67.74	67.74	-1.08%	5,170,681
Aug 13, 2025	67.42	69.20	66.81	68.48	68.48	1.59%	5,582,510
Aug 12, 2025	69.74	70.55	66.66	67.41	67.41	-4.73%	6,629,041
Aug 11, 2025	68.30	71.87	68.30	70.76	70.76	1.52%	6,489,555
Aug 8, 2025	70.76	72.98	67.31	69.70	69.70	-5.81%	9,879,689
Aug 7, 2025	73.85	77.00	71.00	74.00	74.00	-2.16%	7,922,855
Aug 6, 2025	69.63	76.59	67.30	75.63	75.63	6.97%	9,850,063
Aug 5, 2025	72.50	72.97	66.92	70.70	70.70	-6.27%	11,599,104
Aug 4, 2025	66.10	77.10	64.12	75.43	75.43	12.08%	11,828,818
Aug 1, 2025	66.75	69.80	62.50	67.30	67.30	5.52%	10,396,263
Jul 31, 2025	62.11	66.66	62.00	63.78	63.78	2.72%	9,726,379
Jul 30, 2025	56.64	63.62	56.58	62.09	62.09	9.03%	10,307,787
Jul 29, 2025	55.23	57.22	54.69	56.95	56.95	2.12%	5,136,289
Jul 28, 2025	53.03	55.88	52.65	55.77	55.77	5.17%	6,434,478
Jul 25, 2025	50.86	53.18	50.86	53.03	53.03	4.27%	5,527,680
Jul 24, 2025	52.79	53.77	50.72	50.86	50.86	-3.67%	5,185,451
Jul 23, 2025	52.01	54.26	51.50	52.80	52.80	-0.06%	4,797,550
Jul 22, 2025	53.00	53.78	52.07	52.83	52.83	-1.27%	3,308,724
Jul 21, 2025	52.36	53.78	51.58	53.51	53.51	0.58%	5,388,704
Jul 18, 2025	51.70	56.50	51.70	53.20	53.20	4.44%	10,627,155
Jul 17, 2025	49.80	51.29	49.30	50.94	50.94	1.29%	4,528,055
Jul 16, 2025	49.60	51.15	49.18	50.29	50.29	1.27%	5,588,931
Jul 15, 2025	47.20	50.48	46.26	49.66	49.66	5.21%	7,002,268
Jul 14, 2025	46.31	47.33	46.00	47.20	47.20	2.28%	4,042,523
Jul 11, 2025	44.44	46.66	44.07	46.15	46.15	3.11%	3,618,788
Jul 10, 2025	45.03	45.65	44.33	44.76	44.76	-2.19%	2,736,907
Jul 9, 2025	45.57	46.40	45.51	45.76	45.76	-0.74%	2,046,341
Jul 8, 2025	43.88	46.18	43.18	46.10	46.10	4.28%	4,421,093
Jul 7, 2025	45.00	45.54	43.80	44.21	44.21	-2.19%	2,634,080
Jul 4, 2025	46.20	46.20	44.78	45.20	45.20	-1.68%	2,594,166
Jul 3, 2025	45.90	46.20	45.20	45.97	45.97	0.55%	1,966,605
Jul 2, 2025	46.39	46.78	45.52	45.72	45.72	-1.87%	2,642,736
Jul 1, 2025	48.55	48.55	46.27	46.59	46.59	-3.80%	3,441,361
Jun 30, 2025	48.50	48.50	47.50	48.43	48.43	1.64%	3,105,081
Jun 27, 2025	48.78	48.78	47.31	47.65	47.65	-0.31%	3,017,168
Jun 26, 2025	47.05	49.57	46.80	47.80	47.80	1.66%	5,531,170
Jun 25, 2025	46.13	47.13	45.52	47.02	47.02	2.62%	2,972,806
Jun 24, 2025	45.04	46.44	45.04	45.82	45.82	1.82%	2,275,038
Jun 23, 2025	44.44	45.88	44.38	45.00	44.90	0.13%	3,226,642
Jun 20, 2025	46.31	47.25	44.86	44.94	44.84	-4.28%	3,580,854
Jun 19, 2025	48.84	49.73	46.61	46.95	46.85	-3.00%	4,562,164
Jun 18, 2025	47.63	48.44	46.71	48.40	48.29	0.14%	3,055,566
Jun 17, 2025	49.42	50.63	47.40	48.33	48.22	-2.40%	3,935,392
Jun 16, 2025	45.88	50.61	45.60	49.52	49.41	6.40%	6,948,059