Skip to main content
logo
Jiangsu Dagang Co., Ltd. (SHE:002077)
China flag China · Delayed Price · Currency is CNY
16.31
+0.81 (5.23%)
Jun 9, 2026, 3:04 PM CST

Jiangsu Dagang Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 202617.2317.2315.3716.06-3.61%19,515,642
Jun 8, 202615.9116.2915.3315.5015.50-6.96%30,061,460
Jun 5, 202617.2317.3916.2616.6616.66-4.20%35,635,810
Jun 4, 202616.7617.5116.6817.3917.391.93%28,686,490
Jun 3, 202616.8117.4916.7117.0617.061.37%34,646,690
Jun 2, 202617.1417.3516.7316.8316.83-2.09%31,221,780
Jun 1, 202616.8917.8016.8517.1917.191.12%40,563,970
May 29, 202618.3318.4616.8417.0017.00-8.80%61,885,090
May 28, 202618.2718.6618.0118.6418.641.03%50,915,010
May 27, 202618.4719.3818.3018.4518.45-0.05%77,498,810
May 26, 202618.7018.7617.9518.4618.46-2.69%61,396,460
May 25, 202618.0018.9817.8618.9718.975.62%66,289,820
May 22, 202617.8718.1017.4317.9617.960.96%42,859,120
May 21, 202618.6318.8217.7417.7917.79-3.00%73,683,720
May 20, 202617.3018.9817.2018.3418.345.10%77,229,230
May 19, 202617.1017.4616.8217.4517.450.98%24,168,290
May 18, 202617.1117.5017.0317.2817.280.23%21,249,700
May 15, 202617.3517.6317.0017.2417.24-0.29%25,904,490
May 14, 202617.6017.6717.1917.2917.29-1.65%25,401,450
May 13, 202617.1717.6216.9317.5817.580.86%26,186,520
May 12, 202617.5317.5517.2017.4317.43-0.74%28,105,620
May 11, 202617.2917.7317.2617.5617.562.75%44,724,490
May 8, 202616.9717.1516.8217.0917.09-0.29%22,470,910
May 7, 202617.0517.1516.9217.1417.140.59%32,447,870
May 6, 202616.8217.2116.8017.0417.043.21%43,605,790
Apr 30, 202616.0116.5716.0116.5116.513.06%30,909,060
Apr 29, 202615.8216.0815.6516.0216.024.71%30,373,320
Apr 28, 202615.6615.7115.2115.3015.30-2.98%16,374,960
Apr 27, 202615.8416.1015.6815.7715.770.77%17,734,610
Apr 24, 202615.4216.0615.4015.6515.651.10%22,326,830
Apr 23, 202616.0516.0715.3915.4815.48-3.01%19,331,550
Apr 22, 202615.7615.9915.6115.9615.961.20%15,537,120
Apr 21, 202616.0016.0815.6115.7715.77-2.05%16,159,760
Apr 20, 202616.1716.2816.0516.1016.10-0.37%15,291,850
Apr 17, 202616.0416.2615.9816.1616.160.25%14,256,470
Apr 16, 202615.8916.1315.7716.1216.121.38%15,761,760
Apr 15, 202616.2416.3615.8015.9015.90-1.97%17,363,710
Apr 14, 202616.0116.2716.0116.2216.222.27%20,363,300
Apr 13, 202615.5516.0815.5215.8615.861.28%17,148,260
Apr 10, 202615.8616.2315.6615.6615.66-0.13%18,196,190
Apr 9, 202615.7715.9115.6515.6815.68-1.63%17,142,310
Apr 8, 202615.4515.9615.4215.9415.946.27%29,922,260
Apr 7, 202614.7315.4014.7315.0015.002.18%20,230,030
Apr 3, 202615.7015.7914.6814.6814.68-6.02%29,124,610
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