Jiangsu Dagang Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	12.63	12.68	12.39	12.50	12.50	-0.56%	13,008,800
Sep 2, 2026	12.50	12.68	12.38	12.57	12.57	-0.55%	15,295,600
Sep 1, 2026	12.68	12.76	12.50	12.64	12.64	-0.39%	17,330,416
Aug 31, 2026	12.28	12.70	12.23	12.69	12.69	2.34%	20,422,507
Aug 28, 2026	12.50	12.60	12.37	12.40	12.40	-0.64%	18,160,739
Aug 27, 2026	12.14	12.50	12.12	12.48	12.48	2.97%	20,652,226
Aug 26, 2026	12.16	12.23	11.97	12.12	12.12	-0.16%	12,973,600
Aug 25, 2026	11.92	12.20	11.71	12.14	12.14	0.50%	15,224,129
Aug 24, 2026	12.20	12.32	11.84	12.08	12.08	-1.63%	15,912,890
Aug 21, 2026	12.16	12.36	12.04	12.28	12.28	0.08%	14,025,080
Aug 20, 2026	12.42	12.49	12.16	12.27	12.27	-0.41%	16,434,890
Aug 19, 2026	12.77	12.95	12.25	12.32	12.32	-5.67%	25,770,610
Aug 18, 2026	13.11	13.20	12.85	13.06	13.06	-0.38%	24,919,819
Aug 17, 2026	12.70	13.12	12.62	13.11	13.11	3.23%	29,543,660
Aug 14, 2026	12.75	12.77	12.46	12.70	12.70	1.44%	19,305,490
Aug 13, 2026	13.07	13.12	12.51	12.52	12.52	-3.10%	27,411,910
Aug 12, 2026	12.59	12.95	12.59	12.92	12.92	2.46%	26,771,250
Aug 11, 2026	12.62	12.80	12.54	12.61	12.61	-0.94%	20,344,910
Aug 10, 2026	12.93	12.94	12.56	12.73	12.73	-0.47%	26,332,650
Aug 7, 2026	12.80	12.84	12.35	12.79	12.79	1.59%	38,847,523
Aug 6, 2026	12.27	12.70	12.24	12.59	12.59	0.72%	44,259,375
Aug 5, 2026	11.98	12.54	11.91	12.50	12.50	4.34%	53,960,160
Aug 4, 2026	11.65	12.01	11.58	11.98	11.98	3.90%	38,849,378
Aug 3, 2026	11.35	11.54	11.34	11.53	11.53	0.44%	24,034,240
Jul 31, 2026	11.73	11.98	11.47	11.48	11.48	2.04%	44,363,274
Jul 30, 2026	11.52	11.62	11.15	11.25	11.25	-3.10%	29,409,120
Jul 29, 2026	11.70	11.78	11.19	11.61	11.61	-1.02%	35,743,116
Jul 28, 2026	11.98	12.22	11.65	11.73	11.73	-3.30%	33,709,800
Jul 27, 2026	11.85	12.15	11.46	12.13	12.13	1.00%	33,436,290
Jul 24, 2026	11.65	12.20	11.62	12.01	12.01	1.35%	41,200,909
Jul 23, 2026	12.08	12.27	11.68	11.85	11.85	-2.31%	33,379,302
Jul 22, 2026	12.15	12.52	12.02	12.13	12.13	-2.41%	52,086,695
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