Jiangsu Jiangyin Rural Commercial Bank Co.,LTD. (SHE:002807)
China · Delayed Price · Currency is CNY 4.290
+0.110 (2.63%)
Oct 29, 2026, 3:04 PM CST
SHE:002807 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 4.01 | 4.30 | 4.01 | 4.29 | - | 2.63% | 80,489,043 |
| Oct 28, 2026 | 4.01 | 4.20 | 4.01 | 4.18 | - | 1.21% | 54,509,255 |
| Oct 27, 2026 | 4.05 | 4.15 | 4.04 | 4.13 | 4.13 | 1.72% | 47,686,612 |
| Oct 26, 2026 | 3.99 | 4.08 | 3.99 | 4.06 | 4.06 | 1.50% | 41,843,994 |
| Oct 23, 2026 | 4.01 | 4.03 | 3.95 | 4.00 | 4.00 | -0.25% | 52,629,457 |
| Oct 22, 2026 | 4.08 | 4.08 | 4.01 | 4.01 | 4.01 | -1.72% | 41,862,228 |
| Oct 21, 2026 | 4.09 | 4.10 | 4.05 | 4.08 | 4.08 | -0.24% | 32,221,833 |
| Oct 20, 2026 | 4.16 | 4.17 | 4.07 | 4.09 | 4.09 | -1.68% | 49,760,221 |
| Oct 19, 2026 | 4.08 | 4.17 | 4.06 | 4.16 | 4.16 | 1.46% | 51,635,730 |
| Oct 16, 2026 | 4.02 | 4.14 | 4.02 | 4.10 | 4.10 | 2.50% | 80,063,640 |
| Oct 15, 2026 | 4.17 | 4.18 | 4.06 | 4.10 | 4.00 | -2.38% | 87,898,720 |
| Oct 14, 2026 | 4.20 | 4.26 | 4.19 | 4.20 | 4.10 | -0.24% | 49,513,906 |
| Oct 13, 2026 | 4.27 | 4.28 | 4.19 | 4.21 | 4.11 | -1.17% | 52,126,867 |
| Oct 12, 2026 | 4.20 | 4.28 | 4.19 | 4.26 | 4.16 | 1.91% | 71,494,564 |
| Oct 9, 2026 | 4.24 | 4.28 | 4.18 | 4.18 | 4.08 | -1.42% | 64,541,387 |
| Oct 8, 2026 | 4.20 | 4.26 | 4.19 | 4.24 | 4.14 | 0.95% | 42,892,117 |
| Sep 30, 2026 | 4.17 | 4.24 | 4.16 | 4.20 | 4.10 | 0.96% | 38,964,718 |
| Sep 29, 2026 | 4.15 | 4.18 | 4.12 | 4.16 | 4.06 | 0.24% | 35,468,234 |
| Sep 28, 2026 | 4.17 | 4.19 | 4.12 | 4.15 | 4.05 | -0.24% | 36,111,582 |
| Sep 24, 2026 | 4.12 | 4.18 | 4.11 | 4.16 | 4.06 | 0.97% | 38,222,084 |
| Sep 23, 2026 | 4.14 | 4.16 | 4.11 | 4.12 | 4.02 | -0.48% | 22,925,388 |
| Sep 22, 2026 | 4.13 | 4.15 | 4.09 | 4.14 | 4.04 | 0.24% | 36,930,584 |
| Sep 21, 2026 | 4.15 | 4.15 | 4.12 | 4.13 | 4.03 | -0.24% | 32,890,564 |
| Sep 18, 2026 | 4.20 | 4.20 | 4.14 | 4.14 | 4.04 | -1.19% | 42,887,932 |
| Sep 17, 2026 | 4.19 | 4.24 | 4.16 | 4.19 | 4.09 | - | 43,577,730 |
| Sep 16, 2026 | 4.22 | 4.23 | 4.15 | 4.19 | 4.09 | -0.95% | 47,794,335 |
| Sep 15, 2026 | 4.29 | 4.30 | 4.21 | 4.23 | 4.13 | -1.40% | 50,498,797 |
| Sep 14, 2026 | 4.22 | 4.29 | 4.21 | 4.29 | 4.19 | 1.66% | 46,232,170 |
| Sep 11, 2026 | 4.29 | 4.30 | 4.20 | 4.22 | 4.12 | -1.40% | 56,229,547 |
| Sep 10, 2026 | 4.23 | 4.31 | 4.20 | 4.28 | 4.18 | 1.18% | 40,410,355 |
| Sep 9, 2026 | 4.23 | 4.26 | 4.19 | 4.23 | 4.13 | 0.24% | 39,813,107 |
| Sep 8, 2026 | 4.17 | 4.24 | 4.16 | 4.22 | 4.12 | 1.20% | 45,653,147 |
| Sep 7, 2026 | 4.22 | 4.23 | 4.15 | 4.17 | 4.07 | -1.18% | 44,444,261 |
| Sep 4, 2026 | 4.17 | 4.25 | 4.16 | 4.22 | 4.12 | 0.96% | 49,164,042 |
| Sep 3, 2026 | 4.15 | 4.25 | 4.15 | 4.18 | 4.08 | 0.48% | 59,465,504 |
| Sep 2, 2026 | 4.20 | 4.21 | 4.13 | 4.16 | 4.06 | -1.19% | 50,014,899 |
| Sep 1, 2026 | 4.08 | 4.23 | 4.07 | 4.21 | 4.11 | 3.69% | 94,661,994 |
| Aug 31, 2026 | 4.04 | 4.09 | 4.02 | 4.06 | 3.96 | 0.50% | 41,557,962 |
| Aug 28, 2026 | 4.06 | 4.07 | 4.02 | 4.04 | 3.94 | -0.98% | 30,974,432 |
| Aug 27, 2026 | 4.07 | 4.09 | 4.00 | 4.08 | 3.98 | -0.24% | 53,581,944 |
| Aug 26, 2026 | 4.03 | 4.09 | 4.02 | 4.09 | 3.99 | 1.49% | 48,760,630 |
| Aug 25, 2026 | 4.06 | 4.08 | 4.01 | 4.03 | 3.93 | -0.49% | 38,173,002 |
| Aug 24, 2026 | 4.00 | 4.08 | 3.99 | 4.05 | 3.95 | 1.00% | 56,741,162 |
| Aug 21, 2026 | 4.05 | 4.07 | 3.98 | 4.01 | 3.91 | 1.01% | 65,568,463 |
| Aug 20, 2026 | 3.94 | 3.99 | 3.91 | 3.97 | 3.87 | 0.51% | 49,120,402 |
| Aug 19, 2026 | 3.90 | 3.96 | 3.90 | 3.95 | 3.85 | 1.28% | 46,131,582 |
| Aug 18, 2026 | 3.89 | 3.93 | 3.88 | 3.90 | 3.80 | 0.26% | 30,163,091 |
| Aug 17, 2026 | 3.90 | 3.90 | 3.86 | 3.89 | 3.80 | - | 24,783,832 |
| Aug 14, 2026 | 3.93 | 3.94 | 3.88 | 3.89 | 3.80 | -1.52% | 41,382,067 |
| Aug 13, 2026 | 3.93 | 3.95 | 3.90 | 3.95 | 3.85 | 0.77% | 33,537,177 |