Jiangsu Jiangyin Rural Commercial Bank Co.,LTD. (SHE:002807)
China · Delayed Price · Currency is CNY 4.530
-0.040 (-0.88%)
Feb 2, 2026, 3:04 PM CST
SHE:002807 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 4.58 | 4.64 | 4.55 | 4.56 | - | -0.22% | 30,142,333 |
| 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 |
| Dec 9, 2025 | 4.72 | 4.76 | 4.70 | 4.72 | 4.72 | -0.42% | 25,511,400 |
| Dec 8, 2025 | 4.77 | 4.78 | 4.70 | 4.74 | 4.74 | -0.63% | 32,385,110 |
| Dec 5, 2025 | 4.84 | 4.86 | 4.73 | 4.77 | 4.77 | -1.24% | 41,556,880 |
| Dec 4, 2025 | 4.85 | 4.88 | 4.81 | 4.83 | 4.83 | -0.41% | 25,448,500 |
| Dec 3, 2025 | 4.82 | 4.93 | 4.81 | 4.85 | 4.85 | -1.22% | 47,618,990 |
| Dec 2, 2025 | 4.90 | 4.93 | 4.86 | 4.91 | 4.81 | -0.20% | 38,672,900 |
| Dec 1, 2025 | 4.80 | 4.93 | 4.80 | 4.92 | 4.82 | 2.07% | 54,299,370 |
| Nov 28, 2025 | 4.85 | 4.86 | 4.79 | 4.82 | 4.72 | -0.62% | 44,154,520 |
| Nov 27, 2025 | 4.85 | 4.89 | 4.81 | 4.85 | 4.75 | 0.41% | 38,095,980 |
| Nov 26, 2025 | 4.78 | 4.88 | 4.78 | 4.83 | 4.73 | 1.05% | 49,998,400 |
| Nov 25, 2025 | 4.75 | 4.82 | 4.73 | 4.78 | 4.68 | 0.42% | 39,819,590 |
| Nov 24, 2025 | 4.80 | 4.81 | 4.72 | 4.76 | 4.66 | -0.83% | 60,637,230 |
| Nov 21, 2025 | 4.87 | 4.95 | 4.77 | 4.80 | 4.70 | -1.64% | 54,498,090 |