Skip to main content
logo
Jiangsu Dagang Co., Ltd. (SHE:002077)
China flag China · Delayed Price · Currency is CNY
15.30
-0.47 (-2.98%)
Apr 28, 2026, 3:04 PM CST

Jiangsu Dagang Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%29,124,612
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