Jiangsu Dagang Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	11.90	12.48	10.85	12.43	12.43	4.10%	74,067,550
Jul 20, 2026	13.10	13.27	11.94	11.94	11.94	-10.02%	55,102,057
Jul 17, 2026	14.57	14.84	13.27	13.27	13.27	-9.97%	48,959,211
Jul 16, 2026	15.61	15.90	14.60	14.74	14.74	-8.05%	52,085,054
Jul 15, 2026	17.68	18.05	15.77	16.03	16.03	-7.93%	55,746,307
Jul 14, 2026	18.16	18.69	16.43	17.41	17.41	-3.87%	61,258,010
Jul 13, 2026	18.77	19.47	18.00	18.11	18.11	-5.53%	56,106,364
Jul 10, 2026	20.00	20.30	19.12	19.17	19.17	-4.77%	86,704,553
Jul 9, 2026	19.40	20.26	19.20	20.13	20.13	3.23%	101,081,767
Jul 8, 2026	19.13	19.78	18.59	19.50	19.50	2.25%	95,487,823
Jul 7, 2026	17.57	19.53	17.37	19.07	19.07	7.44%	88,839,382
Jul 6, 2026	17.79	18.10	16.90	17.75	17.75	1.54%	33,166,800
Jul 3, 2026	18.21	18.48	17.46	17.48	17.48	-4.79%	37,257,050
Jul 2, 2026	18.29	19.07	17.90	18.36	18.36	-2.81%	39,774,987
Jul 1, 2026	19.13	19.88	18.68	18.89	18.89	-2.07%	55,167,350
Jun 30, 2026	18.43	19.33	18.15	19.29	19.29	4.72%	49,191,778
Jun 29, 2026	18.55	19.05	17.88	18.42	18.42	-0.59%	42,839,032
Jun 26, 2026	18.97	19.10	18.41	18.53	18.53	-2.42%	41,087,460
Jun 25, 2026	18.81	19.20	18.69	18.99	18.99	0.21%	53,683,750
Jun 24, 2026	18.00	18.98	17.93	18.95	18.95	4.01%	56,813,150
Jun 23, 2026	17.85	18.55	17.50	18.22	18.22	1.39%	39,253,850
Jun 22, 2026	17.95	18.07	17.40	17.97	17.97	0.06%	33,435,350
Jun 18, 2026	17.80	18.08	17.66	17.96	17.96	1.24%	34,160,340
Jun 17, 2026	16.83	18.06	16.78	17.74	17.74	3.99%	38,460,660
Jun 16, 2026	16.62	17.34	16.62	17.06	17.06	1.79%	28,352,580
Jun 15, 2026	15.97	16.80	15.81	16.76	16.76	5.94%	30,822,980
Jun 12, 2026	16.66	17.20	15.75	15.82	15.82	-2.94%	35,456,590
Jun 11, 2026	16.09	16.50	16.04	16.30	16.30	0.31%	23,993,620
Jun 10, 2026	16.01	16.95	15.97	16.25	16.25	-0.37%	26,611,270
Jun 9, 2026	15.79	16.35	15.37	16.31	16.31	5.23%	31,011,200
Jun 8, 2026	15.91	16.29	15.33	15.50	15.50	-6.96%	30,061,460
Jun 5, 2026	17.23	17.39	16.26	16.66	16.66	-4.20%	35,635,810
Jun 4, 2026	16.76	17.51	16.68	17.39	17.39	1.93%	28,686,490
Jun 3, 2026	16.81	17.49	16.71	17.06	17.06	1.37%	34,646,690
Jun 2, 2026	17.14	17.35	16.73	16.83	16.83	-2.09%	31,221,780
Jun 1, 2026	16.89	17.80	16.85	17.19	17.19	1.12%	40,563,970
May 29, 2026	18.33	18.46	16.84	17.00	17.00	-8.80%	61,885,090
May 28, 2026	18.27	18.66	18.01	18.64	18.64	1.03%	50,915,010
May 27, 2026	18.47	19.38	18.30	18.45	18.45	-0.05%	77,498,810
May 26, 2026	18.70	18.76	17.95	18.46	18.46	-2.69%	61,396,460
May 25, 2026	18.00	18.98	17.86	18.97	18.97	5.62%	66,289,820
May 22, 2026	17.87	18.10	17.43	17.96	17.96	0.96%	42,859,120
May 21, 2026	18.63	18.82	17.74	17.79	17.79	-3.00%	73,683,720
May 20, 2026	17.30	18.98	17.20	18.34	18.34	5.10%	77,229,230
May 19, 2026	17.10	17.46	16.82	17.45	17.45	0.98%	24,168,290
May 18, 2026	17.11	17.50	17.03	17.28	17.28	0.23%	21,249,700
May 15, 2026	17.35	17.63	17.00	17.24	17.24	-0.29%	25,904,490
May 14, 2026	17.60	17.67	17.19	17.29	17.29	-1.65%	25,401,450
May 13, 2026	17.17	17.62	16.93	17.58	17.58	0.86%	26,186,520
May 12, 2026	17.53	17.55	17.20	17.43	17.43	-0.74%	28,105,620