Jiangsu Jiangyin Rural Commercial Bank Co.,LTD. (SHE:002807)
China · Delayed Price · Currency is CNY 4.390
-0.020 (-0.45%)
May 28, 2026, 3:04 PM CST
SHE:002807 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 4.05 | 4.06 | 4.03 | 4.04 | 3.93 | -0.22% | 19,618,486 |
| May 20, 2026 | 4.06 | 4.06 | 4.02 | 4.05 | 3.93 | - | 23,667,304 |
| May 19, 2026 | 4.03 | 4.06 | 4.02 | 4.05 | 3.93 | 0.45% | 17,569,921 |
| May 18, 2026 | 4.03 | 4.05 | 4.00 | 4.03 | 3.92 | -0.45% | 25,989,142 |
| May 15, 2026 | 4.08 | 4.09 | 4.02 | 4.05 | 3.93 | -1.11% | 36,004,796 |
| May 14, 2026 | 4.09 | 4.10 | 4.07 | 4.09 | 3.98 | - | 26,730,070 |
| May 13, 2026 | 4.09 | 4.10 | 4.07 | 4.09 | 3.98 | 0.22% | 21,006,820 |
| May 12, 2026 | 4.07 | 4.09 | 4.06 | 4.08 | 3.97 | 0.22% | 23,975,205 |
| May 11, 2026 | 4.08 | 4.09 | 4.06 | 4.07 | 3.96 | -0.22% | 35,308,319 |
| May 8, 2026 | 4.09 | 4.11 | 4.07 | 4.08 | 3.97 | -0.22% | 25,788,403 |
| May 7, 2026 | 4.12 | 4.14 | 4.08 | 4.09 | 3.98 | -0.66% | 35,626,956 |
| May 6, 2026 | 4.18 | 4.18 | 4.10 | 4.12 | 4.01 | -1.09% | 60,341,176 |
| Apr 30, 2026 | 4.21 | 4.23 | 4.16 | 4.16 | 4.05 | -1.08% | 36,974,468 |
| Apr 29, 2026 | 4.16 | 4.26 | 4.15 | 4.21 | 4.09 | 2.66% | 76,476,652 |
| Apr 28, 2026 | 4.11 | 4.12 | 4.07 | 4.10 | 3.99 | -0.22% | 37,177,111 |
| Apr 27, 2026 | 4.15 | 4.18 | 4.11 | 4.11 | 4.00 | -1.74% | 53,225,599 |
| Apr 24, 2026 | 4.16 | 4.19 | 4.06 | 4.18 | 4.07 | -3.97% | 116,954,426 |
| Apr 23, 2026 | 4.32 | 4.38 | 4.27 | 4.36 | 4.24 | 1.05% | 47,755,370 |
| Apr 22, 2026 | 4.27 | 4.36 | 4.26 | 4.31 | 4.19 | 0.85% | 39,501,182 |
| Apr 21, 2026 | 4.25 | 4.29 | 4.25 | 4.27 | 4.16 | 0.64% | 28,945,527 |
| Apr 20, 2026 | 4.26 | 4.26 | 4.22 | 4.25 | 4.13 | -0.21% | 26,757,856 |
| Apr 17, 2026 | 4.20 | 4.27 | 4.19 | 4.26 | 4.14 | 1.08% | 39,299,211 |
| Apr 16, 2026 | 4.16 | 4.23 | 4.15 | 4.21 | 4.09 | 0.87% | 42,383,856 |
| Apr 15, 2026 | 4.14 | 4.18 | 4.13 | 4.17 | 4.06 | 0.88% | 34,044,682 |
| Apr 14, 2026 | 4.09 | 4.15 | 4.08 | 4.14 | 4.02 | 1.34% | 33,756,261 |
| Apr 13, 2026 | 4.13 | 4.14 | 4.07 | 4.08 | 3.97 | -1.32% | 29,204,941 |
| Apr 10, 2026 | 4.14 | 4.16 | 4.13 | 4.14 | 4.02 | 0.22% | 21,076,285 |
| Apr 9, 2026 | 4.15 | 4.17 | 4.12 | 4.13 | 4.01 | -0.87% | 27,461,637 |
| Apr 8, 2026 | 4.11 | 4.16 | 4.10 | 4.16 | 4.05 | 2.23% | 43,820,589 |
| Apr 7, 2026 | 4.09 | 4.11 | 4.06 | 4.07 | 3.96 | -0.44% | 28,931,436 |
| Apr 3, 2026 | 4.13 | 4.14 | 4.06 | 4.09 | 3.98 | -0.88% | 33,789,294 |
| Apr 2, 2026 | 4.14 | 4.17 | 4.11 | 4.13 | 4.01 | - | 33,197,725 |
| Apr 1, 2026 | 4.16 | 4.16 | 4.11 | 4.13 | 4.01 | - | 40,871,882 |
| Mar 31, 2026 | 4.13 | 4.18 | 4.12 | 4.13 | 4.01 | - | 36,160,028 |
| Mar 30, 2026 | 4.08 | 4.15 | 4.07 | 4.13 | 4.01 | 0.44% | 38,038,676 |
| Mar 27, 2026 | 4.16 | 4.18 | 4.09 | 4.11 | 4.00 | -1.53% | 43,031,614 |
| Mar 26, 2026 | 4.13 | 4.22 | 4.12 | 4.17 | 4.06 | 0.88% | 58,874,973 |
| Mar 25, 2026 | 4.05 | 4.16 | 4.02 | 4.14 | 4.02 | 2.25% | 48,906,895 |
| Mar 24, 2026 | 3.96 | 4.06 | 3.95 | 4.05 | 3.93 | 2.77% | 48,867,218 |
| Mar 23, 2026 | 4.12 | 4.14 | 3.91 | 3.94 | 3.83 | -4.84% | 97,312,180 |
| Mar 20, 2026 | 4.19 | 4.21 | 4.14 | 4.14 | 4.02 | -1.09% | 45,040,865 |
| Mar 19, 2026 | 4.21 | 4.27 | 4.16 | 4.18 | 4.07 | -1.08% | 40,080,322 |
| Mar 18, 2026 | 4.27 | 4.28 | 4.20 | 4.23 | 4.11 | -1.27% | 52,364,661 |
| Mar 17, 2026 | 4.25 | 4.32 | 4.25 | 4.28 | 4.16 | 0.64% | 49,528,946 |
| Mar 16, 2026 | 4.25 | 4.29 | 4.22 | 4.26 | 4.14 | 0.21% | 42,022,000 |