Jiangsu Azure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	17.66	17.82	17.40	17.47	17.47	-1.02%	40,665,491
Aug 25, 2026	17.95	17.95	17.20	17.65	17.65	-1.67%	46,368,489
Aug 24, 2026	18.58	18.64	17.75	17.95	17.95	-1.91%	56,938,527
Aug 21, 2026	17.96	18.55	17.73	18.30	18.30	1.67%	55,952,456
Aug 20, 2026	18.61	18.69	17.83	18.00	18.00	-1.53%	63,572,660
Aug 19, 2026	18.88	19.35	18.15	18.28	18.28	-4.59%	97,121,728
Aug 18, 2026	19.57	20.25	18.97	19.16	19.16	-1.49%	86,654,600
Aug 17, 2026	18.86	19.56	18.63	19.45	19.45	3.13%	82,911,191
Aug 14, 2026	18.40	18.98	18.36	18.86	18.86	1.89%	65,515,352
Aug 13, 2026	18.48	18.93	18.31	18.51	18.51	0.16%	73,809,042
Aug 12, 2026	17.72	18.72	17.65	18.48	18.48	4.17%	105,462,652
Aug 11, 2026	17.03	18.28	16.92	17.74	17.74	3.20%	102,962,121
Aug 10, 2026	17.84	18.26	16.88	17.19	17.19	-2.61%	99,624,960
Aug 7, 2026	17.06	18.03	16.81	17.65	17.65	3.88%	106,434,552
Aug 6, 2026	16.70	17.32	16.46	16.99	16.99	1.19%	75,746,200
Aug 5, 2026	16.21	16.99	16.15	16.79	16.79	2.57%	75,087,150
Aug 4, 2026	15.90	16.75	15.83	16.37	16.37	3.74%	79,125,154
Aug 3, 2026	15.90	15.98	15.51	15.78	15.78	-0.63%	55,924,942
Jul 31, 2026	15.77	16.47	15.77	15.88	15.88	5.03%	94,009,660
Jul 30, 2026	15.81	16.04	14.68	15.12	15.12	-5.79%	85,470,400
Jul 29, 2026	15.90	16.22	15.14	16.05	16.05	-0.06%	87,588,490
Jul 28, 2026	16.62	16.94	15.94	16.06	16.06	-5.70%	59,878,300
Jul 27, 2026	16.45	17.05	15.84	17.03	17.03	4.48%	77,081,090
Jul 24, 2026	16.58	17.00	16.15	16.30	16.30	-4.23%	51,591,247
Jul 23, 2026	16.94	17.25	16.50	17.02	17.02	0.71%	74,405,900
Jul 22, 2026	17.00	17.90	16.88	16.90	16.90	-1.92%	107,944,475
Jul 21, 2026	15.67	17.23	15.67	17.23	17.23	10.03%	100,830,300
Jul 20, 2026	16.49	16.96	15.23	15.66	15.66	-5.89%	109,044,970
Jul 17, 2026	18.10	18.48	16.64	16.64	16.64	-10.01%	128,704,183
Jul 16, 2026	20.36	20.48	18.49	18.49	18.49	-9.98%	141,807,000
Jul 15, 2026	20.92	21.45	20.49	20.54	20.54	-1.68%	139,795,400
Jul 14, 2026	19.10	20.89	18.90	20.89	20.89	10.01%	170,324,512
Jul 13, 2026	19.15	20.50	18.88	18.99	18.99	-0.78%	153,015,228
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