Jiangsu Jiangyin Rural Commercial Bank Co.,LTD. (SHE:002807)
China · Delayed Price · Currency is CNY 4.590
+0.020 (0.44%)
At close: Feb 27, 2026
SHE:002807 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4.58 | 4.63 | 4.57 | 4.59 | 4.59 | 0.44% | 30,179,640 |
| Feb 26, 2026 | 4.58 | 4.62 | 4.55 | 4.57 | 4.57 | -0.22% | 31,850,020 |
| Feb 25, 2026 | 4.58 | 4.64 | 4.56 | 4.58 | 4.58 | 0.22% | 40,255,960 |
| Feb 24, 2026 | 4.61 | 4.63 | 4.57 | 4.57 | 4.57 | -0.65% | 29,725,220 |
| Feb 13, 2026 | 4.64 | 4.67 | 4.60 | 4.60 | 4.60 | -0.65% | 30,006,670 |
| Feb 12, 2026 | 4.72 | 4.74 | 4.63 | 4.63 | 4.63 | -1.91% | 41,188,110 |
| Feb 11, 2026 | 4.69 | 4.74 | 4.67 | 4.72 | 4.72 | 0.64% | 31,060,026 |
| Feb 10, 2026 | 4.71 | 4.72 | 4.67 | 4.69 | 4.69 | -0.64% | 31,309,571 |
| Feb 9, 2026 | 4.67 | 4.73 | 4.65 | 4.72 | 4.72 | 0.85% | 40,198,930 |
| Feb 6, 2026 | 4.67 | 4.72 | 4.61 | 4.68 | 4.68 | 0.43% | 59,223,660 |
| Feb 5, 2026 | 4.59 | 4.67 | 4.58 | 4.66 | 4.66 | 1.97% | 57,059,870 |
| Feb 4, 2026 | 4.49 | 4.59 | 4.47 | 4.57 | 4.57 | 1.78% | 38,680,727 |
| Feb 3, 2026 | 4.54 | 4.55 | 4.47 | 4.49 | 4.49 | -0.88% | 38,380,910 |
| Feb 2, 2026 | 4.58 | 4.62 | 4.51 | 4.53 | 4.53 | -0.88% | 44,601,040 |
| Jan 30, 2026 | 4.64 | 4.67 | 4.57 | 4.57 | 4.57 | -1.51% | 39,987,380 |
| Jan 29, 2026 | 4.53 | 4.64 | 4.51 | 4.64 | 4.64 | 2.43% | 50,270,570 |
| Jan 28, 2026 | 4.50 | 4.58 | 4.48 | 4.53 | 4.53 | 0.44% | 41,748,710 |
| Jan 27, 2026 | 4.53 | 4.54 | 4.49 | 4.51 | 4.51 | -0.44% | 27,672,660 |
| Jan 26, 2026 | 4.53 | 4.55 | 4.48 | 4.53 | 4.53 | 0.22% | 37,598,690 |
| Jan 23, 2026 | 4.52 | 4.56 | 4.51 | 4.52 | 4.52 | - | 30,638,758 |
| Jan 22, 2026 | 4.49 | 4.54 | 4.48 | 4.52 | 4.52 | 0.67% | 25,841,550 |
| Jan 21, 2026 | 4.55 | 4.55 | 4.48 | 4.49 | 4.49 | -1.10% | 32,516,270 |
| Jan 20, 2026 | 4.46 | 4.55 | 4.45 | 4.54 | 4.54 | 1.79% | 33,731,060 |
| Jan 19, 2026 | 4.44 | 4.47 | 4.43 | 4.46 | 4.46 | 0.22% | 24,902,790 |
| Jan 16, 2026 | 4.50 | 4.51 | 4.44 | 4.45 | 4.45 | -1.11% | 33,205,310 |
| Jan 15, 2026 | 4.51 | 4.52 | 4.48 | 4.50 | 4.50 | -0.22% | 27,682,500 |
| Jan 14, 2026 | 4.59 | 4.59 | 4.51 | 4.51 | 4.51 | -1.74% | 53,326,240 |
| Jan 13, 2026 | 4.56 | 4.63 | 4.56 | 4.59 | 4.59 | 0.44% | 45,729,540 |
| Jan 12, 2026 | 4.55 | 4.58 | 4.53 | 4.57 | 4.57 | - | 36,792,330 |
| Jan 9, 2026 | 4.57 | 4.57 | 4.54 | 4.57 | 4.57 | 0.44% | 31,159,972 |
| Jan 8, 2026 | 4.60 | 4.61 | 4.55 | 4.55 | 4.55 | -0.87% | 28,757,280 |
| Jan 7, 2026 | 4.60 | 4.63 | 4.56 | 4.59 | 4.59 | - | 36,538,730 |
| Jan 6, 2026 | 4.56 | 4.60 | 4.55 | 4.59 | 4.59 | 0.66% | 35,173,030 |
| Jan 5, 2026 | 4.57 | 4.58 | 4.52 | 4.56 | 4.56 | -0.22% | 36,706,030 |
| Dec 31, 2025 | 4.57 | 4.60 | 4.55 | 4.57 | 4.57 | -0.22% | 29,214,970 |
| Dec 30, 2025 | 4.58 | 4.59 | 4.53 | 4.58 | 4.58 | - | 30,969,680 |
| Dec 29, 2025 | 4.66 | 4.66 | 4.55 | 4.58 | 4.58 | -1.51% | 66,862,460 |
| Dec 26, 2025 | 4.69 | 4.70 | 4.65 | 4.65 | 4.65 | -0.85% | 26,312,390 |
| Dec 25, 2025 | 4.70 | 4.74 | 4.67 | 4.69 | 4.69 | -0.21% | 19,909,420 |
| Dec 24, 2025 | 4.69 | 4.72 | 4.64 | 4.70 | 4.70 | 0.64% | 25,262,340 |
| Dec 23, 2025 | 4.67 | 4.74 | 4.65 | 4.67 | 4.67 | - | 25,968,890 |
| Dec 22, 2025 | 4.71 | 4.72 | 4.66 | 4.67 | 4.67 | -1.06% | 22,461,970 |
| Dec 19, 2025 | 4.68 | 4.75 | 4.66 | 4.72 | 4.72 | 0.64% | 29,850,334 |
| Dec 18, 2025 | 4.59 | 4.70 | 4.56 | 4.69 | 4.69 | 2.40% | 33,497,590 |
| Dec 17, 2025 | 4.58 | 4.61 | 4.54 | 4.58 | 4.58 | -0.22% | 23,881,320 |
| Dec 16, 2025 | 4.64 | 4.65 | 4.57 | 4.59 | 4.59 | -0.86% | 25,962,380 |
| Dec 15, 2025 | 4.61 | 4.65 | 4.60 | 4.63 | 4.63 | 0.65% | 23,290,750 |
| Dec 12, 2025 | 4.66 | 4.67 | 4.59 | 4.60 | 4.60 | -1.29% | 44,885,030 |
| Dec 11, 2025 | 4.67 | 4.69 | 4.63 | 4.66 | 4.66 | -0.21% | 31,829,150 |
| Dec 10, 2025 | 4.72 | 4.75 | 4.64 | 4.67 | 4.67 | -1.06% | 34,270,040 |