Skip to main content
logo
Jiangsu Dagang Co., Ltd. (SHE:002077)
China flag China · Delayed Price · Currency is CNY
19.21
-0.08 (-0.41%)
Jul 1, 2026, 10:35 AM CST

Jiangsu Dagang Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 202618.4319.3318.1519.2919.294.72%49,191,778
Jun 29, 202618.5519.0517.8818.4218.42-0.59%42,839,032
Jun 26, 202618.9719.1018.4118.5318.53-2.42%41,087,460
Jun 25, 202618.8119.2018.6918.9918.990.21%53,683,750
Jun 24, 202618.0018.9817.9318.9518.954.01%56,813,150
Jun 23, 202617.8518.5517.5018.2218.221.39%39,253,850
Jun 22, 202617.9518.0717.4017.9717.970.06%33,435,350
Jun 18, 202617.8018.0817.6617.9617.961.24%34,160,340
Jun 17, 202616.8318.0616.7817.7417.743.99%38,460,660
Jun 16, 202616.6217.3416.6217.0617.061.79%28,352,580
Jun 15, 202615.9716.8015.8116.7616.765.94%30,822,980
Jun 12, 202616.6617.2015.7515.8215.82-2.94%35,456,590
Jun 11, 202616.0916.5016.0416.3016.300.31%23,993,620
Jun 10, 202616.0116.9515.9716.2516.25-0.37%26,611,270
Jun 9, 202615.7916.3515.3716.3116.315.23%31,011,200
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