Jiangsu Azure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	19.15	20.50	19.15	19.74	-	3.13%	103,356,151
Jul 10, 2026	20.21	20.94	19.11	19.14	19.14	-6.73%	124,338,384
Jul 9, 2026	20.11	20.80	19.10	20.52	20.52	3.17%	120,264,500
Jul 8, 2026	21.00	21.80	19.69	19.89	19.89	-4.33%	119,902,971
Jul 7, 2026	22.42	22.52	20.58	20.79	20.79	-7.06%	189,059,961
Jul 6, 2026	21.94	22.37	21.63	22.37	22.37	9.98%	136,517,569
Jul 3, 2026	19.46	21.24	19.33	20.34	20.34	5.12%	159,069,299
Jul 2, 2026	18.77	20.80	18.38	19.35	19.35	1.74%	159,276,038
Jul 1, 2026	18.70	19.73	18.21	19.02	19.02	1.66%	96,041,877
Jun 30, 2026	18.37	19.00	18.18	18.71	18.71	1.35%	86,499,096
Jun 29, 2026	19.20	19.25	18.00	18.46	18.46	-3.85%	109,302,400
Jun 26, 2026	20.70	20.88	19.11	19.20	19.20	-9.13%	143,801,500
Jun 25, 2026	21.45	23.00	20.36	21.13	21.13	-1.86%	179,917,120
Jun 24, 2026	21.74	22.06	20.00	21.53	21.53	-1.69%	145,847,124
Jun 23, 2026	21.81	22.62	21.40	21.90	21.90	-1.17%	154,791,724
Jun 22, 2026	20.50	22.28	20.33	22.16	22.16	8.63%	180,113,600
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