Jiangsu Dagang Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	14.60	15.20	14.26	14.79	14.79	0.82%	70,575,530
Sep 24, 2026	13.91	15.03	13.76	14.67	14.67	3.38%	70,044,610
Sep 23, 2026	14.00	14.28	13.69	14.19	14.19	0.71%	45,089,850
Sep 22, 2026	14.66	14.70	14.04	14.09	14.09	-2.29%	52,991,173
Sep 21, 2026	14.51	14.72	14.32	14.42	14.42	-0.55%	56,287,566
Sep 18, 2026	14.10	14.56	13.92	14.50	14.50	4.92%	71,894,250
Sep 17, 2026	14.04	14.22	13.76	13.82	13.82	-3.83%	56,212,469
Sep 16, 2026	13.77	14.42	13.40	14.37	14.37	5.20%	79,385,145
Sep 15, 2026	13.60	14.05	13.51	13.66	13.66	-1.37%	48,352,790
Sep 14, 2026	13.78	13.97	13.61	13.85	13.85	0.51%	49,653,094
Sep 11, 2026	13.81	13.99	13.51	13.78	13.78	-1.92%	65,245,460
Sep 10, 2026	13.77	14.23	13.60	14.05	14.05	2.26%	109,643,486
Sep 9, 2026	12.52	13.74	12.52	13.74	13.74	10.01%	83,114,489
Sep 8, 2026	12.39	12.58	12.31	12.49	12.49	0.48%	16,519,366
Sep 7, 2026	12.37	12.48	12.30	12.43	12.43	1.14%	13,532,835
Sep 4, 2026	12.55	12.70	12.21	12.29	12.29	-1.68%	20,795,426
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