Jiangsu Zhangjiagang Rural Commercial Bank Co., Ltd (SHE:002839)
China · Delayed Price · Currency is CNY 4.640
+0.060 (1.31%)
Aug 3, 2026, 3:04 PM CST
SHE:002839 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 4.57 | 4.66 | 4.57 | 4.64 | 4.64 | 1.31% | 38,163,142 |
| Jul 31, 2026 | 4.55 | 4.62 | 4.47 | 4.58 | 4.58 | -0.65% | 41,760,682 |
| Jul 30, 2026 | 4.49 | 4.61 | 4.48 | 4.61 | 4.61 | 2.67% | 45,231,387 |
| Jul 29, 2026 | 4.40 | 4.52 | 4.40 | 4.49 | 4.49 | 2.05% | 39,048,594 |
| Jul 28, 2026 | 4.34 | 4.42 | 4.30 | 4.40 | 4.40 | 0.92% | 30,946,468 |
| Jul 27, 2026 | 4.32 | 4.38 | 4.31 | 4.36 | 4.36 | 0.69% | 23,719,334 |
| Jul 24, 2026 | 4.36 | 4.40 | 4.32 | 4.33 | 4.33 | -0.23% | 18,958,756 |
| Jul 23, 2026 | 4.31 | 4.38 | 4.29 | 4.34 | 4.34 | 0.70% | 24,521,601 |
| Jul 22, 2026 | 4.35 | 4.36 | 4.24 | 4.31 | 4.31 | -0.46% | 34,260,136 |
| Jul 21, 2026 | 4.39 | 4.45 | 4.32 | 4.33 | 4.33 | -1.37% | 40,096,080 |
| Jul 20, 2026 | 4.32 | 4.43 | 4.30 | 4.39 | 4.39 | 1.62% | 39,422,834 |
| Jul 17, 2026 | 4.34 | 4.42 | 4.31 | 4.32 | 4.32 | - | 39,971,116 |
| Jul 16, 2026 | 4.33 | 4.37 | 4.27 | 4.32 | 4.32 | -0.23% | 26,766,838 |
| Jul 15, 2026 | 4.21 | 4.34 | 4.20 | 4.33 | 4.33 | 2.61% | 33,731,540 |
| Jul 14, 2026 | 4.16 | 4.25 | 4.15 | 4.22 | 4.22 | 0.96% | 29,014,341 |
| Jul 13, 2026 | 4.10 | 4.19 | 4.09 | 4.18 | 4.18 | 2.20% | 30,477,120 |
| Jul 10, 2026 | 4.09 | 4.12 | 4.05 | 4.09 | 4.09 | - | 17,538,320 |
| Jul 9, 2026 | 4.13 | 4.16 | 4.08 | 4.09 | 4.09 | -1.21% | 27,042,200 |
| Jul 8, 2026 | 4.10 | 4.17 | 4.07 | 4.14 | 4.14 | 0.73% | 24,448,560 |
| Jul 7, 2026 | 4.19 | 4.19 | 4.07 | 4.11 | 4.11 | -1.91% | 23,583,960 |
| Jul 6, 2026 | 4.04 | 4.19 | 4.03 | 4.19 | 4.19 | 3.46% | 35,053,220 |
| Jul 3, 2026 | 4.02 | 4.06 | 3.99 | 4.05 | 4.05 | 0.75% | 21,681,510 |
| Jul 2, 2026 | 3.96 | 4.06 | 3.95 | 4.02 | 4.02 | 1.77% | 22,711,670 |
| Jul 1, 2026 | 3.90 | 3.97 | 3.88 | 3.95 | 3.95 | 1.28% | 17,806,830 |
| Jun 30, 2026 | 3.97 | 3.99 | 3.87 | 3.90 | 3.90 | -2.01% | 20,915,620 |
| Jun 29, 2026 | 3.98 | 4.02 | 3.88 | 3.98 | 3.98 | -0.50% | 19,978,455 |
| Jun 26, 2026 | 4.06 | 4.08 | 3.99 | 4.00 | 4.00 | -1.48% | 17,053,380 |
| Jun 25, 2026 | 4.07 | 4.10 | 4.04 | 4.06 | 4.06 | -0.49% | 16,505,320 |
| Jun 24, 2026 | 4.21 | 4.22 | 4.07 | 4.08 | 4.08 | -3.09% | 22,694,555 |
| Jun 23, 2026 | 4.12 | 4.22 | 4.11 | 4.21 | 4.21 | 1.94% | 24,040,053 |
| Jun 22, 2026 | 4.12 | 4.16 | 4.05 | 4.13 | 4.13 | 0.24% | 20,359,936 |
| Jun 18, 2026 | 4.20 | 4.22 | 4.12 | 4.12 | 4.12 | -2.37% | 19,368,710 |
| Jun 17, 2026 | 4.23 | 4.24 | 4.18 | 4.22 | 4.22 | -0.24% | 15,460,590 |
| Jun 16, 2026 | 4.29 | 4.29 | 4.20 | 4.23 | 4.23 | -1.63% | 27,647,900 |
| Jun 15, 2026 | 4.30 | 4.34 | 4.26 | 4.30 | 4.30 | - | 25,288,590 |
| Jun 12, 2026 | 4.25 | 4.30 | 4.23 | 4.30 | 4.30 | 0.94% | 24,396,999 |
| Jun 11, 2026 | 4.31 | 4.32 | 4.24 | 4.26 | 4.26 | -1.16% | 19,366,060 |
| Jun 10, 2026 | 4.21 | 4.32 | 4.21 | 4.31 | 4.31 | 1.65% | 24,333,861 |
| Jun 9, 2026 | 4.21 | 4.26 | 4.17 | 4.24 | 4.24 | 0.47% | 22,730,673 |
| Jun 8, 2026 | 4.22 | 4.24 | 4.17 | 4.22 | 4.22 | -0.24% | 21,125,880 |
| Jun 5, 2026 | 4.19 | 4.25 | 4.17 | 4.23 | 4.23 | 1.20% | 17,599,493 |
| Jun 4, 2026 | 4.26 | 4.29 | 4.17 | 4.18 | 4.18 | -1.88% | 18,033,080 |
| Jun 3, 2026 | 4.32 | 4.32 | 4.23 | 4.26 | 4.26 | -1.39% | 22,884,280 |
| Jun 2, 2026 | 4.34 | 4.38 | 4.31 | 4.32 | 4.32 | -0.46% | 22,214,380 |
| Jun 1, 2026 | 4.23 | 4.37 | 4.18 | 4.34 | 4.34 | 2.36% | 28,288,760 |
| May 29, 2026 | 4.18 | 4.25 | 4.16 | 4.24 | 4.24 | 1.44% | 24,361,089 |
| May 28, 2026 | 4.21 | 4.23 | 4.14 | 4.18 | 4.18 | -0.71% | 15,712,575 |
| May 27, 2026 | 4.23 | 4.26 | 4.20 | 4.21 | 4.21 | -0.47% | 12,909,540 |
| May 26, 2026 | 4.23 | 4.26 | 4.21 | 4.23 | 4.23 | - | 12,753,960 |
| May 25, 2026 | 4.27 | 4.28 | 4.22 | 4.23 | 4.23 | -0.94% | 14,237,860 |