Jiangsu Azure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	15.90	15.98	15.51	15.78	-	-0.63%	56,465,606
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
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