Jiangsu Azure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 3, 2026	11.42	11.56	11.05	11.12	11.07	-3.18%	67,339,777
Apr 2, 2026	11.34	11.81	11.29	11.48	11.44	0.35%	81,609,197
Apr 1, 2026	11.42	11.58	11.23	11.44	11.40	1.87%	62,694,131
Mar 31, 2026	12.04	12.04	11.18	11.23	11.19	-7.56%	133,940,842
Mar 30, 2026	11.87	12.16	11.47	12.15	12.10	1.07%	114,701,657
Mar 27, 2026	11.55	12.12	11.55	12.02	11.98	2.24%	106,507,622
Mar 26, 2026	11.70	12.13	11.49	11.76	11.71	0.46%	106,776,805
Mar 25, 2026	11.85	11.91	11.66	11.70	11.66	-1.48%	70,349,920
Mar 24, 2026	11.83	11.89	11.24	11.88	11.83	1.74%	91,238,787
Mar 23, 2026	11.70	12.07	11.55	11.68	11.63	1.05%	124,828,083
Mar 20, 2026	11.40	12.01	11.39	11.55	11.51	2.09%	91,717,982
Mar 19, 2026	11.49	11.57	11.26	11.32	11.28	-2.73%	49,325,720
Mar 18, 2026	11.74	11.78	11.49	11.64	11.59	-0.46%	41,525,647
Mar 17, 2026	12.10	12.24	11.67	11.69	11.65	-3.30%	58,366,034
Mar 16, 2026	12.22	12.37	12.00	12.09	12.04	-0.78%	51,217,308