Jiangsu Jiangyin Rural Commercial Bank Co.,LTD. (SHE:002807)
China · Delayed Price · Currency is CNY 4.200
+0.040 (0.96%)
Sep 30, 2026, 3:04 PM CST
SHE:002807 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.16 | 4.24 | 4.16 | 4.20 | 4.20 | 0.96% | 39,004,718 |
| Sep 29, 2026 | 4.15 | 4.18 | 4.12 | 4.16 | 4.16 | 0.24% | 35,468,234 |
| Sep 28, 2026 | 4.17 | 4.19 | 4.12 | 4.15 | 4.15 | -0.24% | 36,111,582 |
| Sep 24, 2026 | 4.12 | 4.18 | 4.11 | 4.16 | 4.16 | 0.97% | 38,222,084 |
| Sep 23, 2026 | 4.14 | 4.16 | 4.11 | 4.12 | 4.12 | -0.48% | 22,925,388 |
| Sep 22, 2026 | 4.13 | 4.15 | 4.09 | 4.14 | 4.14 | 0.24% | 36,930,584 |
| Sep 21, 2026 | 4.15 | 4.15 | 4.12 | 4.13 | 4.13 | -0.24% | 32,890,564 |
| Sep 18, 2026 | 4.20 | 4.20 | 4.14 | 4.14 | 4.14 | -1.19% | 42,887,932 |
| Sep 17, 2026 | 4.19 | 4.24 | 4.16 | 4.19 | 4.19 | - | 43,577,730 |
| Sep 16, 2026 | 4.22 | 4.23 | 4.15 | 4.19 | 4.19 | -0.95% | 47,794,545 |
| Sep 15, 2026 | 4.29 | 4.30 | 4.21 | 4.23 | 4.23 | -1.40% | 50,498,790 |
| Sep 14, 2026 | 4.22 | 4.29 | 4.21 | 4.29 | 4.29 | 1.66% | 46,232,170 |
| Sep 11, 2026 | 4.29 | 4.30 | 4.20 | 4.22 | 4.22 | -1.40% | 56,240,147 |
| Sep 10, 2026 | 4.23 | 4.31 | 4.20 | 4.28 | 4.28 | 1.18% | 40,411,125 |
| Sep 9, 2026 | 4.23 | 4.26 | 4.19 | 4.23 | 4.23 | 0.24% | 39,817,457 |
| Sep 8, 2026 | 4.17 | 4.24 | 4.16 | 4.22 | 4.22 | 1.20% | 45,653,140 |
| Sep 7, 2026 | 4.22 | 4.23 | 4.15 | 4.17 | 4.17 | -1.18% | 44,459,661 |
| Sep 4, 2026 | 4.17 | 4.25 | 4.16 | 4.22 | 4.22 | 0.96% | 49,195,942 |
| Sep 3, 2026 | 4.15 | 4.25 | 4.15 | 4.18 | 4.18 | 0.48% | 59,473,004 |
| Sep 2, 2026 | 4.20 | 4.21 | 4.13 | 4.16 | 4.16 | -1.19% | 50,014,899 |
| Sep 1, 2026 | 4.08 | 4.23 | 4.07 | 4.21 | 4.21 | 3.69% | 94,709,194 |
| Aug 31, 2026 | 4.04 | 4.09 | 4.02 | 4.06 | 4.06 | 0.50% | 41,557,962 |
| Aug 28, 2026 | 4.06 | 4.07 | 4.02 | 4.04 | 4.04 | -0.98% | 30,984,632 |
| Aug 27, 2026 | 4.07 | 4.09 | 4.00 | 4.08 | 4.08 | -0.24% | 53,582,844 |
| Aug 26, 2026 | 4.03 | 4.09 | 4.02 | 4.09 | 4.09 | 1.49% | 48,773,830 |
| Aug 25, 2026 | 4.06 | 4.08 | 4.01 | 4.03 | 4.03 | -0.49% | 38,173,000 |
| Aug 24, 2026 | 4.00 | 4.08 | 3.99 | 4.05 | 4.05 | 1.00% | 56,748,262 |
| Aug 21, 2026 | 4.05 | 4.07 | 3.98 | 4.01 | 4.01 | 1.01% | 65,606,963 |
| Aug 20, 2026 | 3.94 | 3.99 | 3.91 | 3.97 | 3.97 | 0.51% | 49,122,402 |
| Aug 19, 2026 | 3.90 | 3.96 | 3.90 | 3.95 | 3.95 | 1.28% | 46,131,582 |
| Aug 18, 2026 | 3.89 | 3.93 | 3.88 | 3.90 | 3.90 | 0.26% | 30,163,091 |
| Aug 17, 2026 | 3.90 | 3.90 | 3.86 | 3.89 | 3.89 | - | 24,783,832 |
| Aug 14, 2026 | 3.93 | 3.94 | 3.88 | 3.89 | 3.89 | -1.52% | 41,382,067 |
| Aug 13, 2026 | 3.93 | 3.95 | 3.90 | 3.95 | 3.95 | 0.77% | 33,537,177 |
| Aug 12, 2026 | 3.93 | 3.94 | 3.91 | 3.92 | 3.92 | -0.51% | 27,535,757 |
| Aug 11, 2026 | 3.97 | 3.99 | 3.93 | 3.94 | 3.94 | -1.01% | 32,168,029 |
| Aug 10, 2026 | 3.97 | 4.01 | 3.96 | 3.98 | 3.98 | - | 39,410,525 |
| Aug 7, 2026 | 4.03 | 4.03 | 3.95 | 3.98 | 3.98 | -1.24% | 38,018,740 |
| Aug 6, 2026 | 4.05 | 4.06 | 3.97 | 4.03 | 4.03 | -0.25% | 38,240,450 |
| Aug 5, 2026 | 4.10 | 4.13 | 4.02 | 4.04 | 4.04 | -1.46% | 40,374,300 |
| Aug 4, 2026 | 4.20 | 4.23 | 4.08 | 4.10 | 4.10 | -2.61% | 45,894,830 |
| Aug 3, 2026 | 4.13 | 4.23 | 4.13 | 4.21 | 4.21 | 1.45% | 51,318,510 |
| Jul 31, 2026 | 4.07 | 4.15 | 4.04 | 4.15 | 4.15 | 0.73% | 55,510,200 |
| Jul 30, 2026 | 4.04 | 4.13 | 4.03 | 4.12 | 4.12 | 1.73% | 58,586,040 |
| Jul 29, 2026 | 4.00 | 4.07 | 3.99 | 4.05 | 4.05 | 1.50% | 57,534,970 |
| Jul 28, 2026 | 3.97 | 4.01 | 3.93 | 3.99 | 3.99 | 0.76% | 36,878,680 |
| Jul 27, 2026 | 3.91 | 3.99 | 3.91 | 3.96 | 3.96 | 1.02% | 39,603,795 |
| Jul 24, 2026 | 3.95 | 3.99 | 3.91 | 3.92 | 3.92 | -1.01% | 27,236,317 |
| Jul 23, 2026 | 3.89 | 3.97 | 3.88 | 3.96 | 3.96 | 1.28% | 35,933,442 |
| Jul 22, 2026 | 3.90 | 3.92 | 3.83 | 3.91 | 3.91 | - | 52,419,850 |