Jiangsu Azure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	11.00	11.36	10.91	10.93	10.93	-4.29%	59,951,401
Oct 28, 2026	11.12	11.61	11.01	11.42	11.42	3.91%	91,207,293
Oct 27, 2026	11.58	11.66	10.98	10.99	10.99	-4.27%	76,958,764
Oct 26, 2026	11.80	11.92	11.43	11.48	11.48	-2.71%	97,529,974
Oct 23, 2026	11.00	11.84	10.59	11.80	11.80	4.42%	143,672,431
Oct 22, 2026	11.68	11.75	11.22	11.30	11.30	-3.25%	127,859,527
Oct 21, 2026	12.61	12.72	11.58	11.68	11.68	-9.25%	259,282,261
Oct 20, 2026	14.23	14.24	12.87	12.87	12.87	-10.00%	140,139,793
Oct 19, 2026	14.14	14.43	13.72	14.30	14.30	0.21%	46,072,667
Oct 16, 2026	14.63	14.78	14.15	14.27	14.27	-0.56%	47,411,921
Oct 15, 2026	14.45	14.55	14.20	14.35	14.35	-4.46%	57,364,172
Oct 14, 2026	15.63	15.74	15.00	15.02	15.02	-3.84%	44,210,782
Oct 13, 2026	15.46	15.84	15.13	15.62	15.62	-0.95%	40,393,120
Oct 12, 2026	16.00	16.64	15.71	15.77	15.77	-1.99%	60,476,973
Oct 9, 2026	16.23	16.25	15.45	16.09	16.09	-1.59%	69,844,486
Oct 8, 2026	16.33	17.20	16.20	16.35	16.35	1.18%	96,633,587
Sep 30, 2026	16.17	16.67	16.01	16.16	16.16	-0.25%	45,407,523
Sep 29, 2026	16.24	16.70	16.15	16.20	16.20	-0.25%	48,049,390
Sep 28, 2026	17.25	17.50	16.10	16.24	16.24	-3.10%	69,688,056
Sep 24, 2026	16.74	17.11	16.42	16.76	16.76	-0.59%	48,698,330
Sep 23, 2026	16.88	16.93	16.60	16.86	16.86	-0.06%	41,039,495
Sep 22, 2026	17.76	17.96	16.80	16.87	16.87	-3.82%	80,279,990
Sep 21, 2026	18.29	18.39	17.52	17.54	17.54	-3.89%	61,346,601
Sep 18, 2026	18.23	18.48	17.91	18.25	18.25	1.67%	45,291,659
Sep 17, 2026	18.08	18.53	17.84	17.95	17.95	-1.05%	37,950,878
Sep 16, 2026	18.14	18.44	17.88	18.14	18.14	-0.11%	38,742,260
Sep 15, 2026	17.91	18.47	17.81	18.16	18.16	1.17%	39,885,660
Sep 14, 2026	17.21	18.17	17.05	17.95	17.95	3.10%	40,523,943
Sep 11, 2026	17.88	17.95	17.21	17.41	17.41	-3.12%	38,186,640
Sep 10, 2026	17.75	18.09	17.43	17.97	17.97	0.96%	34,372,082
Sep 9, 2026	18.16	18.40	17.70	17.80	17.80	-1.71%	37,798,594
Sep 8, 2026	18.23	18.30	17.85	18.11	18.11	-0.66%	43,997,570
Sep 7, 2026	16.86	18.29	16.86	18.23	18.23	8.13%	99,607,724
Sep 4, 2026	17.43	17.96	16.70	16.86	16.86	-2.32%	66,922,343
Sep 3, 2026	17.53	17.82	17.03	17.26	17.26	-0.40%	37,935,530
Sep 2, 2026	17.55	17.58	17.11	17.33	17.33	-3.18%	58,048,735
Sep 1, 2026	17.61	18.48	17.13	17.90	17.90	1.88%	86,881,653
Aug 31, 2026	17.40	17.72	17.11	17.57	17.57	-0.57%	42,253,162
Aug 28, 2026	17.84	18.06	17.64	17.67	17.67	-1.01%	35,795,674
Aug 27, 2026	17.57	17.97	17.28	17.85	17.85	2.18%	46,483,240
Aug 26, 2026	17.66	17.82	17.40	17.47	17.47	-1.02%	40,658,591
Aug 25, 2026	17.95	17.95	17.20	17.65	17.65	-1.67%	46,346,233
Aug 24, 2026	18.58	18.64	17.75	17.95	17.95	-1.91%	56,936,627
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%	63,572,669
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%	86,654,605
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%	65,490,852
Aug 13, 2026	18.48	18.93	18.31	18.51	18.51	0.16%	73,809,042