Jiangsu Azure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	20.61	21.10	19.51	20.40	20.40	-1.31%	146,999,800
Jun 17, 2026	20.74	21.29	20.34	20.67	20.67	-1.48%	89,925,832
Jun 16, 2026	20.35	21.10	19.82	20.98	20.98	4.59%	119,022,129
Jun 15, 2026	19.46	20.60	19.29	20.06	20.06	4.15%	110,327,200
Jun 12, 2026	20.11	20.58	19.02	19.26	19.26	-2.97%	148,094,500
Jun 11, 2026	20.60	20.94	19.71	19.85	19.85	-5.34%	112,625,300
Jun 10, 2026	21.47	21.64	20.45	20.97	20.97	-2.87%	113,730,900
Jun 9, 2026	20.50	21.74	20.01	21.59	21.59	8.49%	137,981,252
Jun 8, 2026	19.90	20.56	19.65	19.90	19.90	-3.21%	88,095,912
Jun 5, 2026	20.77	21.35	20.24	20.56	20.56	-1.39%	108,434,300
Jun 4, 2026	19.79	21.48	19.59	20.85	20.85	4.62%	145,709,100
Jun 3, 2026	20.79	21.26	19.77	19.93	19.93	-3.11%	110,432,000
Jun 2, 2026	20.21	20.67	19.50	20.57	20.57	1.43%	130,900,500
Jun 1, 2026	21.09	21.89	20.23	20.28	20.28	-1.93%	120,524,900
May 29, 2026	21.52	22.22	20.51	20.68	20.68	-3.90%	161,574,000
May 28, 2026	22.68	23.21	21.20	21.52	21.52	-5.53%	175,722,500
May 27, 2026	22.00	23.21	22.00	22.78	22.78	1.92%	221,977,900
May 26, 2026	21.37	22.35	21.00	22.35	22.35	9.99%	262,579,900
May 25, 2026	20.99	21.00	18.89	20.32	20.32	-0.44%	214,361,000
May 22, 2026	18.57	20.41	18.09	20.41	20.41	10.03%	167,608,900
May 21, 2026	18.37	19.90	18.37	18.55	18.55	2.52%	181,074,100
May 20, 2026	18.45	18.88	17.91	18.16	18.09	-1.79%	109,094,010
May 19, 2026	19.16	19.17	18.04	18.49	18.42	-2.01%	134,797,762
May 18, 2026	17.39	19.26	17.23	18.87	18.80	7.80%	194,995,179
May 15, 2026	18.28	18.51	17.29	17.51	17.44	-2.89%	220,756,947
May 14, 2026	17.47	18.20	17.23	18.03	17.96	8.94%	245,574,327
May 13, 2026	15.24	16.63	15.05	16.55	16.49	7.37%	160,342,311
May 12, 2026	15.53	15.65	15.24	15.41	15.35	0.13%	73,617,952
May 11, 2026	15.20	15.91	15.19	15.39	15.33	3.40%	129,495,796
May 8, 2026	15.26	15.64	14.79	14.89	14.83	-2.57%	108,077,991
May 7, 2026	15.47	15.51	15.09	15.28	15.22	-0.53%	135,574,896
May 6, 2026	14.18	15.36	14.17	15.36	15.30	10.02%	171,132,695
Apr 30, 2026	14.28	14.31	13.93	13.96	13.91	-2.91%	70,914,155
Apr 29, 2026	14.03	14.62	13.89	14.38	14.32	2.50%	81,137,417
Apr 28, 2026	13.85	14.20	13.64	14.03	13.97	1.57%	79,443,824
Apr 27, 2026	14.02	14.08	13.33	13.81	13.76	-2.43%	122,921,251
Apr 24, 2026	14.14	14.37	13.96	14.16	14.10	-0.99%	73,136,374
Apr 23, 2026	13.92	14.45	13.81	14.30	14.24	2.52%	112,759,304
Apr 22, 2026	13.73	14.22	13.69	13.95	13.89	2.28%	102,427,632
Apr 21, 2026	13.38	13.65	13.07	13.64	13.58	2.64%	105,901,266
Apr 20, 2026	13.38	13.38	13.21	13.28	13.23	-0.41%	70,024,364
Apr 17, 2026	13.37	13.54	13.20	13.34	13.29	-0.40%	85,059,610
Apr 16, 2026	13.05	13.57	12.98	13.39	13.34	4.10%	140,119,605
Apr 15, 2026	13.26	13.30	12.84	12.87	12.82	-2.96%	108,288,106
Apr 14, 2026	13.24	13.35	13.05	13.26	13.21	1.19%	124,876,524
Apr 13, 2026	12.76	13.23	12.71	13.10	13.05	1.41%	127,558,121
Apr 10, 2026	12.97	13.31	12.87	12.92	12.87	2.41%	187,369,923
Apr 9, 2026	12.42	12.91	12.08	12.62	12.57	1.58%	178,349,323
Apr 8, 2026	12.06	12.49	11.99	12.42	12.37	2.62%	218,871,279
Apr 7, 2026	11.35	12.23	11.34	12.10	12.06	8.88%	269,476,031