Jiangsu Jiangyin Rural Commercial Bank Co.,LTD. (SHE:002807)
China · Delayed Price · Currency is CNY 4.210
+0.060 (1.45%)
Aug 3, 2026, 3:04 PM CST
SHE:002807 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 3.97 | 4.02 | 3.90 | 3.91 | 3.91 | -1.76% | 54,454,996 |
| Jul 20, 2026 | 3.93 | 4.03 | 3.92 | 3.98 | 3.98 | 1.02% | 58,653,817 |
| Jul 17, 2026 | 3.98 | 4.07 | 3.94 | 3.94 | 3.94 | -1.01% | 67,333,120 |
| Jul 16, 2026 | 4.01 | 4.03 | 3.96 | 3.98 | 3.98 | -0.75% | 37,031,990 |
| Jul 15, 2026 | 3.92 | 4.02 | 3.92 | 4.01 | 4.01 | 1.78% | 51,146,490 |
| Jul 14, 2026 | 3.92 | 3.97 | 3.91 | 3.94 | 3.94 | 0.25% | 40,355,849 |
| Jul 13, 2026 | 3.85 | 3.95 | 3.85 | 3.93 | 3.93 | 1.81% | 40,319,588 |
| Jul 10, 2026 | 3.88 | 3.90 | 3.83 | 3.86 | 3.86 | -0.52% | 26,578,411 |
| Jul 9, 2026 | 3.89 | 3.94 | 3.87 | 3.88 | 3.88 | -1.02% | 28,140,263 |
| Jul 8, 2026 | 3.90 | 3.96 | 3.87 | 3.92 | 3.92 | 0.26% | 25,476,168 |
| Jul 7, 2026 | 3.97 | 3.98 | 3.87 | 3.91 | 3.91 | -1.51% | 27,709,380 |
| Jul 6, 2026 | 3.84 | 3.98 | 3.82 | 3.97 | 3.97 | 3.12% | 45,750,640 |
| Jul 3, 2026 | 3.83 | 3.86 | 3.80 | 3.85 | 3.85 | 0.52% | 18,822,130 |
| Jul 2, 2026 | 3.79 | 3.85 | 3.75 | 3.83 | 3.83 | 1.32% | 20,854,628 |
| Jul 1, 2026 | 3.71 | 3.79 | 3.69 | 3.78 | 3.78 | 1.89% | 22,194,909 |
| Jun 30, 2026 | 3.77 | 3.79 | 3.68 | 3.71 | 3.71 | -1.85% | 22,655,040 |
| Jun 29, 2026 | 3.76 | 3.81 | 3.65 | 3.78 | 3.78 | - | 27,214,050 |
| Jun 26, 2026 | 3.82 | 3.84 | 3.75 | 3.78 | 3.78 | -1.31% | 21,231,430 |
| Jun 25, 2026 | 3.83 | 3.85 | 3.80 | 3.83 | 3.83 | -0.26% | 16,686,510 |
| Jun 24, 2026 | 3.94 | 3.95 | 3.83 | 3.84 | 3.84 | -2.78% | 30,649,110 |
| Jun 23, 2026 | 3.89 | 3.97 | 3.88 | 3.95 | 3.95 | 1.28% | 29,188,390 |
| Jun 22, 2026 | 3.91 | 3.92 | 3.82 | 3.90 | 3.90 | -0.51% | 32,316,130 |
| Jun 18, 2026 | 3.95 | 3.96 | 3.89 | 3.92 | 3.92 | -0.76% | 23,604,140 |
| Jun 17, 2026 | 3.98 | 4.00 | 3.93 | 3.95 | 3.95 | -0.75% | 25,602,360 |
| Jun 16, 2026 | 4.03 | 4.04 | 3.96 | 3.98 | 3.98 | -1.49% | 26,504,090 |
| Jun 15, 2026 | 4.08 | 4.10 | 4.03 | 4.04 | 4.04 | -0.98% | 41,932,390 |
| Jun 12, 2026 | 4.05 | 4.10 | 4.01 | 4.08 | 4.08 | 0.25% | 58,558,140 |
| Jun 11, 2026 | 4.06 | 4.08 | 4.04 | 4.07 | 4.07 | 0.25% | 35,161,350 |
| Jun 10, 2026 | 3.94 | 4.06 | 3.92 | 4.06 | 4.06 | 2.78% | 45,650,530 |
| Jun 9, 2026 | 3.93 | 3.97 | 3.90 | 3.95 | 3.95 | 0.25% | 27,484,261 |
| Jun 8, 2026 | 3.94 | 3.97 | 3.91 | 3.94 | 3.94 | - | 27,748,737 |
| Jun 5, 2026 | 3.92 | 3.98 | 3.92 | 3.94 | 3.94 | 0.77% | 19,168,040 |
| Jun 4, 2026 | 4.00 | 4.02 | 3.90 | 3.91 | 3.91 | -2.25% | 25,892,120 |
| Jun 3, 2026 | 4.05 | 4.07 | 3.96 | 4.00 | 4.00 | -1.72% | 35,989,220 |
| Jun 2, 2026 | 4.08 | 4.15 | 4.05 | 4.07 | 4.07 | -0.49% | 37,116,320 |
| Jun 1, 2026 | 3.99 | 4.10 | 3.95 | 4.09 | 4.09 | 3.28% | 47,812,800 |
| May 29, 2026 | 3.89 | 3.97 | 3.89 | 3.96 | 3.96 | 2.01% | 23,897,670 |
| May 28, 2026 | 3.99 | 4.02 | 3.96 | 3.99 | 3.88 | -0.45% | 21,853,842 |
| May 27, 2026 | 4.04 | 4.05 | 4.00 | 4.01 | 3.90 | -0.45% | 18,083,754 |
| May 26, 2026 | 4.02 | 4.04 | 4.01 | 4.03 | 3.92 | 0.23% | 16,148,555 |
| May 25, 2026 | 4.02 | 4.06 | 4.01 | 4.02 | 3.91 | - | 19,587,323 |
| May 22, 2026 | 4.04 | 4.05 | 4.02 | 4.02 | 3.91 | -0.45% | 16,261,107 |