Jiangsu Jiangyin Rural Commercial Bank Co.,LTD. (SHE:002807)
China · Delayed Price · Currency is CNY 4.930
+0.030 (0.61%)
Sep 3, 2025, 3:04 PM CST
SHE:002807 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 4.90 | 4.99 | 4.87 | 4.93 | 4.93 | 0.61% | 48,078,833 |
| Sep 2, 2025 | 4.79 | 4.91 | 4.78 | 4.90 | 4.90 | 2.08% | 48,306,891 |
| Sep 1, 2025 | 4.80 | 4.85 | 4.74 | 4.80 | 4.80 | - | 38,980,888 |
| Aug 29, 2025 | 4.78 | 4.90 | 4.77 | 4.80 | 4.80 | 0.21% | 51,008,960 |
| Aug 28, 2025 | 4.80 | 4.83 | 4.72 | 4.79 | 4.79 | -0.21% | 48,979,912 |
| Aug 27, 2025 | 4.94 | 4.94 | 4.80 | 4.80 | 4.80 | -2.83% | 45,591,880 |
| Aug 26, 2025 | 4.99 | 5.02 | 4.93 | 4.94 | 4.94 | -1.20% | 32,255,932 |
| Aug 25, 2025 | 4.95 | 5.02 | 4.91 | 5.00 | 5.00 | 0.81% | 42,643,080 |
| Aug 22, 2025 | 5.05 | 5.07 | 4.91 | 4.96 | 4.96 | -1.39% | 57,269,141 |
| Aug 21, 2025 | 4.99 | 5.05 | 4.97 | 5.03 | 5.03 | 1.00% | 50,354,928 |
| Aug 20, 2025 | 4.87 | 5.03 | 4.87 | 4.98 | 4.98 | 1.84% | 72,716,581 |
| Aug 19, 2025 | 4.97 | 4.97 | 4.86 | 4.89 | 4.89 | -1.81% | 86,288,832 |
| Aug 18, 2025 | 4.86 | 5.09 | 4.81 | 4.98 | 4.98 | 7.56% | 193,145,327 |
| Aug 15, 2025 | 4.68 | 4.69 | 4.58 | 4.63 | 4.63 | -0.64% | 33,595,320 |
| Aug 14, 2025 | 4.71 | 4.72 | 4.66 | 4.66 | 4.66 | -0.85% | 17,584,100 |
| Aug 13, 2025 | 4.70 | 4.74 | 4.69 | 4.70 | 4.70 | 0.21% | 24,006,211 |
| Aug 12, 2025 | 4.68 | 4.73 | 4.68 | 4.69 | 4.69 | 0.21% | 18,907,880 |
| Aug 11, 2025 | 4.72 | 4.75 | 4.67 | 4.68 | 4.68 | -1.06% | 31,779,630 |
| Aug 8, 2025 | 4.76 | 4.80 | 4.73 | 4.73 | 4.73 | -0.63% | 19,183,000 |
| Aug 7, 2025 | 4.78 | 4.80 | 4.75 | 4.76 | 4.76 | - | 19,528,852 |
| Aug 6, 2025 | 4.80 | 4.82 | 4.75 | 4.76 | 4.76 | -0.83% | 17,347,151 |
| Aug 5, 2025 | 4.69 | 4.82 | 4.68 | 4.80 | 4.80 | 2.56% | 38,418,552 |
| Aug 4, 2025 | 4.65 | 4.73 | 4.65 | 4.68 | 4.68 | 0.21% | 22,397,360 |
| Aug 1, 2025 | 4.67 | 4.70 | 4.62 | 4.67 | 4.67 | 0.21% | 21,390,800 |
| Jul 31, 2025 | 4.73 | 4.73 | 4.62 | 4.66 | 4.66 | -1.48% | 34,854,489 |
| Jul 30, 2025 | 4.71 | 4.76 | 4.69 | 4.73 | 4.73 | 0.42% | 25,807,243 |
| Jul 29, 2025 | 4.76 | 4.78 | 4.69 | 4.71 | 4.71 | -0.84% | 25,656,305 |
| Jul 28, 2025 | 4.74 | 4.83 | 4.73 | 4.75 | 4.75 | 0.42% | 36,368,600 |
| Jul 25, 2025 | 4.72 | 4.77 | 4.71 | 4.73 | 4.73 | -0.21% | 37,667,728 |
| Jul 24, 2025 | 4.82 | 4.83 | 4.72 | 4.74 | 4.74 | -1.66% | 36,247,567 |
| Jul 23, 2025 | 4.80 | 4.88 | 4.79 | 4.82 | 4.82 | 0.21% | 24,131,260 |
| Jul 22, 2025 | 4.84 | 4.84 | 4.73 | 4.81 | 4.81 | -0.41% | 37,007,090 |
| Jul 21, 2025 | 4.89 | 4.90 | 4.82 | 4.83 | 4.83 | -1.23% | 25,776,685 |
| Jul 18, 2025 | 4.89 | 4.92 | 4.86 | 4.89 | 4.89 | -0.20% | 19,814,880 |
| Jul 17, 2025 | 4.86 | 4.91 | 4.85 | 4.90 | 4.90 | 0.62% | 20,703,046 |
| Jul 16, 2025 | 4.91 | 4.92 | 4.80 | 4.87 | 4.87 | -0.61% | 35,952,638 |
| Jul 15, 2025 | 5.00 | 5.02 | 4.89 | 4.90 | 4.90 | -1.61% | 35,050,081 |
| Jul 14, 2025 | 4.96 | 5.06 | 4.93 | 4.98 | 4.98 | 0.20% | 36,075,443 |
| Jul 11, 2025 | 5.07 | 5.10 | 4.95 | 4.97 | 4.97 | -1.58% | 50,520,650 |
| Jul 10, 2025 | 5.01 | 5.08 | 5.01 | 5.05 | 5.05 | 0.80% | 45,834,023 |
| Jul 9, 2025 | 4.91 | 5.03 | 4.90 | 5.01 | 5.01 | 2.04% | 55,720,993 |
| Jul 8, 2025 | 4.91 | 4.94 | 4.83 | 4.91 | 4.91 | - | 46,613,713 |
| Jul 7, 2025 | 4.94 | 4.97 | 4.86 | 4.91 | 4.91 | -0.81% | 42,320,324 |
| Jul 4, 2025 | 4.91 | 5.00 | 4.90 | 4.95 | 4.95 | 0.61% | 41,939,654 |
| Jul 3, 2025 | 4.91 | 4.96 | 4.87 | 4.92 | 4.92 | 0.20% | 24,006,050 |
| Jul 2, 2025 | 4.84 | 4.94 | 4.83 | 4.91 | 4.91 | 1.45% | 33,004,385 |
| Jul 1, 2025 | 4.75 | 4.86 | 4.75 | 4.84 | 4.84 | 1.89% | 37,227,587 |
| Jun 30, 2025 | 4.81 | 4.82 | 4.69 | 4.75 | 4.75 | -1.04% | 39,523,550 |
| Jun 27, 2025 | 4.95 | 5.03 | 4.78 | 4.80 | 4.80 | -3.23% | 71,072,365 |
| Jun 26, 2025 | 4.90 | 4.99 | 4.84 | 4.96 | 4.96 | 0.81% | 52,838,644 |