Skip to main content
logo
Jiangsu Dagang Co., Ltd. (SHE:002077)
China flag China · Delayed Price · Currency is CNY
14.68
-0.94 (-6.02%)
Apr 3, 2026, 3:04 PM CST

Jiangsu Dagang Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 202615.7015.7914.6814.6814.68-6.02%29,124,612
Apr 2, 202616.4916.7715.6015.6215.62-6.19%33,173,290
Apr 1, 202616.9317.1516.5216.6516.650.73%27,080,990
Mar 31, 202616.8416.8916.4516.5316.53-2.48%24,547,920
Mar 30, 202616.3016.9815.6116.9516.952.60%38,808,420
Mar 27, 202616.3516.6615.7016.5216.52-1.43%30,036,510
Mar 26, 202616.8117.0516.6816.7616.76-1.59%30,667,140
Mar 25, 202616.7017.0516.6017.0317.032.53%41,902,680
Mar 24, 202616.5716.8015.8816.6116.611.90%38,402,056
Mar 23, 202616.2216.7615.6316.3016.30-2.51%36,404,460
Mar 20, 202617.2017.2516.7016.7216.72-1.94%42,170,400
Mar 19, 202616.7317.4116.6717.0517.05-0.29%73,658,480
Mar 18, 202615.9917.4215.9817.1017.107.95%86,212,400
Mar 17, 202616.4016.4115.8315.8415.84-3.41%14,808,700
Mar 16, 202615.8016.4015.7316.4016.403.67%20,066,110
Mar 13, 202615.9516.1915.7615.8215.82-1.12%11,659,400
Mar 12, 202616.1716.2515.8416.0016.00-1.36%11,287,740
Mar 11, 202616.3416.4916.1516.2216.22-0.73%11,216,000
Mar 10, 202616.2816.5616.2516.3416.341.55%14,410,415
Mar 9, 202615.8016.1515.5116.0916.09-0.43%14,814,200
Mar 6, 202615.9716.2215.9016.1616.160.56%11,012,770
Mar 5, 202615.9616.2915.8316.0716.072.88%20,067,220
Mar 4, 202615.2015.9815.2015.6215.620.90%17,083,330
Mar 3, 202616.5716.7815.4615.4815.48-6.63%29,119,090
Mar 2, 202616.7016.9716.4916.5816.58-3.44%23,017,630
Feb 27, 202616.9917.1716.8117.1717.17-0.52%16,740,544
Feb 26, 202617.1517.3417.0117.2617.260.76%23,642,200
Feb 25, 202616.9517.2016.8117.1317.131.18%23,057,100
Feb 24, 202616.6917.0816.6216.9316.932.54%20,522,820
Feb 13, 202616.5116.8516.4616.5116.51-0.72%16,514,180
Feb 12, 202616.5616.7116.4816.6316.631.03%16,598,900
Feb 11, 202616.5416.6816.4416.4616.46-1.20%13,083,160
Feb 10, 202616.8316.9416.6116.6616.66-1.36%15,881,530
Feb 9, 202616.7116.9816.6816.8916.892.36%23,007,620
Feb 6, 202616.5016.7616.3816.5016.50-1.08%18,204,400
Feb 5, 202616.9216.9216.4316.6816.68-3.19%28,128,250
Feb 4, 202617.2717.5016.9417.2317.23-1.26%25,275,730
Feb 3, 202617.3917.4916.9917.4517.452.71%31,529,130
Feb 2, 202617.0517.5216.8016.9916.99-2.91%34,853,780
Jan 30, 202617.1817.9217.1317.5017.500.69%41,044,860
Jan 29, 202617.6618.3917.3117.3817.38-3.12%56,372,110
Jan 28, 202617.7818.6817.7017.9417.94-0.06%66,806,247
Jan 27, 202617.1218.1917.0017.9517.954.06%64,571,500
Jan 26, 202618.1518.3517.0617.2517.25-8.44%77,403,620
Jan 23, 202618.5419.0118.0918.8418.842.22%93,580,881
Jan 22, 202619.4620.3918.2418.4318.43-0.59%138,643,400
Jan 21, 202616.7718.5416.6818.5418.5410.03%47,325,530
Jan 20, 202616.7317.4516.6616.8516.85-1.46%50,548,970
Jan 19, 202616.5817.5416.2817.1017.102.58%58,743,720
Jan 16, 202616.0016.9715.8116.6716.675.11%67,656,760