Jiangsu Azure Corporation (SHE:002245)
China · Delayed Price · Currency is CNY 20.85
-0.05 (-0.24%)
Sep 26, 2025, 2:45 PM CST
Jiangsu Azure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 20.80 | 21.26 | 20.60 | 20.90 | 20.90 | - | 96,067,110 |
| Sep 25, 2025 | 21.60 | 21.80 | 20.73 | 20.90 | 20.90 | -2.56% | 134,152,901 |
| Sep 24, 2025 | 20.37 | 22.24 | 20.01 | 21.45 | 21.45 | 5.56% | 189,227,908 |
| Sep 23, 2025 | 19.80 | 20.59 | 19.56 | 20.32 | 20.32 | 3.25% | 150,225,757 |
| Sep 22, 2025 | 19.48 | 19.95 | 19.32 | 19.68 | 19.68 | 1.18% | 104,661,933 |
| Sep 19, 2025 | 20.00 | 20.16 | 19.35 | 19.45 | 19.45 | -4.80% | 138,817,699 |
| Sep 18, 2025 | 20.00 | 21.28 | 19.53 | 20.43 | 20.43 | 4.72% | 296,324,775 |
| Sep 17, 2025 | 17.62 | 19.51 | 17.45 | 19.51 | 19.51 | 9.98% | 169,599,259 |
| Sep 16, 2025 | 17.70 | 17.86 | 17.11 | 17.74 | 17.74 | -0.34% | 80,935,164 |
| Sep 15, 2025 | 18.29 | 18.67 | 17.76 | 17.80 | 17.80 | -2.20% | 102,076,809 |
| Sep 12, 2025 | 18.29 | 18.60 | 17.83 | 18.20 | 18.20 | -0.44% | 108,534,248 |
| Sep 11, 2025 | 17.60 | 18.50 | 17.30 | 18.28 | 18.28 | 3.39% | 116,849,280 |
| Sep 10, 2025 | 17.65 | 18.30 | 17.35 | 17.68 | 17.68 | -1.72% | 83,826,928 |
| Sep 9, 2025 | 17.80 | 18.55 | 17.65 | 17.99 | 17.99 | 0.22% | 120,818,304 |
| Sep 8, 2025 | 18.36 | 18.46 | 17.57 | 17.95 | 17.95 | -0.72% | 117,405,729 |
| Sep 5, 2025 | 17.14 | 18.13 | 17.02 | 18.08 | 18.08 | 5.42% | 123,697,921 |
| Sep 4, 2025 | 17.43 | 18.25 | 16.81 | 17.15 | 17.15 | -1.66% | 105,945,144 |
| Sep 3, 2025 | 17.39 | 17.95 | 17.36 | 17.44 | 17.44 | 1.57% | 79,162,658 |
| Sep 2, 2025 | 18.03 | 18.15 | 17.06 | 17.17 | 17.17 | -5.50% | 105,264,984 |
| Sep 1, 2025 | 18.00 | 18.39 | 17.83 | 18.17 | 18.17 | 0.94% | 99,627,145 |
| Aug 29, 2025 | 17.88 | 18.30 | 17.51 | 18.00 | 18.00 | 0.39% | 105,649,368 |
| Aug 28, 2025 | 17.35 | 17.95 | 17.31 | 17.93 | 17.93 | 2.93% | 88,846,575 |
| Aug 27, 2025 | 17.35 | 18.10 | 17.33 | 17.42 | 17.42 | 0.40% | 113,893,936 |
| Aug 26, 2025 | 17.40 | 17.64 | 17.28 | 17.35 | 17.35 | -0.80% | 54,877,892 |
| Aug 25, 2025 | 17.57 | 17.64 | 17.27 | 17.49 | 17.49 | 0.06% | 84,108,813 |
| Aug 22, 2025 | 17.25 | 17.52 | 17.17 | 17.48 | 17.48 | 1.04% | 77,727,685 |
| Aug 21, 2025 | 18.66 | 18.80 | 17.21 | 17.30 | 17.30 | -4.16% | 138,961,002 |
| Aug 20, 2025 | 18.35 | 18.42 | 17.66 | 18.05 | 18.05 | -2.59% | 101,658,820 |
| Aug 19, 2025 | 18.71 | 18.76 | 17.88 | 18.53 | 18.53 | -1.33% | 119,962,770 |
| Aug 18, 2025 | 19.08 | 19.25 | 18.72 | 18.78 | 18.78 | 0.11% | 120,284,596 |
| Aug 15, 2025 | 17.77 | 19.10 | 17.66 | 18.76 | 18.76 | 4.86% | 121,130,400 |
| Aug 14, 2025 | 17.47 | 18.10 | 17.24 | 17.89 | 17.89 | 1.30% | 110,480,816 |
| Aug 13, 2025 | 16.72 | 17.97 | 16.70 | 17.66 | 17.66 | 5.31% | 115,598,852 |
| Aug 12, 2025 | 16.76 | 17.05 | 16.55 | 16.77 | 16.77 | 0.24% | 73,718,139 |
| Aug 11, 2025 | 16.15 | 16.96 | 15.90 | 16.73 | 16.73 | 5.29% | 122,383,348 |
| Aug 8, 2025 | 16.23 | 16.28 | 15.74 | 15.89 | 15.89 | -2.22% | 61,621,300 |
| Aug 7, 2025 | 15.90 | 16.30 | 15.73 | 16.25 | 16.25 | 1.75% | 86,078,498 |
| Aug 6, 2025 | 15.56 | 16.00 | 15.41 | 15.97 | 15.97 | 2.57% | 82,449,935 |
| Aug 5, 2025 | 15.45 | 15.84 | 15.29 | 15.57 | 15.57 | 3.80% | 94,416,025 |
| Aug 4, 2025 | 14.40 | 15.28 | 14.34 | 15.00 | 15.00 | 3.09% | 81,736,401 |
| Aug 1, 2025 | 14.45 | 14.75 | 14.39 | 14.55 | 14.55 | 0.76% | 41,264,300 |
| Jul 31, 2025 | 14.52 | 14.85 | 14.32 | 14.44 | 14.44 | -0.96% | 44,875,047 |
| Jul 30, 2025 | 14.88 | 14.90 | 14.40 | 14.58 | 14.58 | -2.21% | 46,502,128 |
| Jul 29, 2025 | 14.62 | 15.07 | 14.59 | 14.91 | 14.91 | 1.29% | 64,357,319 |
| Jul 28, 2025 | 14.22 | 14.84 | 14.15 | 14.72 | 14.72 | 4.18% | 96,963,645 |
| Jul 25, 2025 | 14.20 | 14.29 | 14.08 | 14.13 | 14.13 | -0.49% | 33,757,956 |
| Jul 24, 2025 | 14.08 | 14.36 | 14.07 | 14.20 | 14.20 | 0.50% | 43,841,665 |
| Jul 23, 2025 | 14.20 | 14.33 | 14.00 | 14.13 | 14.13 | -1.05% | 45,289,619 |
| Jul 22, 2025 | 14.20 | 14.60 | 14.08 | 14.28 | 14.28 | -0.07% | 70,996,790 |
| Jul 21, 2025 | 14.42 | 14.57 | 14.17 | 14.29 | 14.29 | 1.20% | 78,764,110 |