Jiangsu Dagang Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	17.66	18.39	17.31	17.38	17.38	-3.12%	56,372,110
Jan 28, 2026	17.78	18.68	17.70	17.94	17.94	-0.06%	66,806,247
Jan 27, 2026	17.12	18.19	17.00	17.95	17.95	4.06%	64,571,500
Jan 26, 2026	18.15	18.35	17.06	17.25	17.25	-8.44%	77,403,620
Jan 23, 2026	18.54	19.01	18.09	18.84	18.84	2.22%	93,580,881
Jan 22, 2026	19.46	20.39	18.24	18.43	18.43	-0.59%	138,643,400
Jan 21, 2026	16.77	18.54	16.68	18.54	18.54	10.03%	47,325,530
Jan 20, 2026	16.73	17.45	16.66	16.85	16.85	-1.46%	50,548,970
Jan 19, 2026	16.58	17.54	16.28	17.10	17.10	2.58%	58,743,720
Jan 16, 2026	16.00	16.97	15.81	16.67	16.67	5.11%	67,656,760
Jan 15, 2026	15.41	16.05	15.36	15.86	15.86	1.99%	41,464,300
Jan 14, 2026	15.42	15.82	15.38	15.55	15.55	1.11%	28,089,190
Jan 13, 2026	15.94	15.99	15.35	15.38	15.38	-3.39%	28,664,910
Jan 12, 2026	15.64	15.92	15.62	15.92	15.92	1.86%	29,247,520
Jan 9, 2026	15.43	15.73	15.35	15.63	15.63	1.30%	26,251,990
Jan 8, 2026	15.33	15.59	15.32	15.43	15.43	0.06%	20,529,350
Jan 7, 2026	15.80	15.88	15.36	15.42	15.42	-0.32%	27,892,020
Jan 6, 2026	15.40	15.58	15.32	15.47	15.47	1.24%	25,720,990
Jan 5, 2026	14.94	15.28	14.94	15.28	15.28	2.76%	23,494,730
Dec 31, 2025	14.97	15.00	14.76	14.87	14.87	-0.07%	10,602,900
Dec 30, 2025	14.82	15.04	14.76	14.88	14.88	-0.13%	11,424,100
Dec 29, 2025	14.96	15.07	14.84	14.90	14.90	-0.47%	11,514,670
Dec 26, 2025	14.92	15.04	14.85	14.97	14.97	0.27%	14,632,610
Dec 25, 2025	14.84	14.98	14.71	14.93	14.93	0.40%	14,996,110
Dec 24, 2025	14.70	14.93	14.64	14.87	14.87	1.64%	16,259,600
Dec 23, 2025	14.77	14.83	14.56	14.63	14.63	-0.88%	11,783,230
Dec 22, 2025	14.61	14.90	14.61	14.76	14.76	1.17%	14,459,400
Dec 19, 2025	14.63	14.68	14.51	14.59	14.59	0.83%	10,826,640
Dec 18, 2025	14.40	14.67	14.35	14.47	14.47	-0.55%	12,554,300
Dec 17, 2025	14.29	14.55	14.13	14.55	14.55	1.75%	14,776,550
Dec 16, 2025	14.55	14.60	14.18	14.30	14.30	-1.92%	15,035,994
Dec 15, 2025	14.69	14.84	14.55	14.58	14.58	-1.75%	12,798,050
Dec 12, 2025	14.76	15.02	14.67	14.84	14.84	0.54%	12,391,480
Dec 11, 2025	15.23	15.26	14.75	14.76	14.76	-2.96%	16,505,620
Dec 10, 2025	15.09	15.28	15.01	15.21	15.21	0.13%	13,455,630
Dec 9, 2025	15.24	15.38	15.16	15.19	15.19	-0.98%	15,789,323
Dec 8, 2025	15.10	15.45	15.05	15.34	15.34	1.79%	21,621,330
Dec 5, 2025	15.06	15.09	14.62	15.07	15.07	0.47%	18,247,810
Dec 4, 2025	14.96	15.13	14.76	15.00	15.00	0.13%	17,905,430
Dec 3, 2025	15.63	15.69	14.95	14.98	14.98	-4.22%	29,747,280
Dec 2, 2025	16.01	16.01	15.61	15.64	15.64	-2.25%	20,243,550
Dec 1, 2025	15.81	16.08	15.71	16.00	16.00	1.27%	23,840,710
Nov 28, 2025	15.80	15.83	15.45	15.80	15.80	-0.63%	24,727,970
Nov 27, 2025	15.67	16.64	15.64	15.90	15.90	1.73%	37,946,800
Nov 26, 2025	15.80	15.89	15.56	15.63	15.63	-1.70%	30,889,740
Nov 25, 2025	16.12	16.38	15.89	15.90	15.90	0.25%	40,300,130
Nov 24, 2025	16.64	16.71	15.29	15.86	15.86	-5.54%	54,225,980
Nov 21, 2025	18.08	18.59	16.79	16.79	16.79	-9.97%	69,620,350
Nov 20, 2025	18.53	19.50	18.05	18.65	18.65	0.97%	86,610,110
Nov 19, 2025	18.10	18.83	17.97	18.47	18.47	-0.54%	55,267,460