Jiangsu Zhangjiagang Rural Commercial Bank Co., Ltd (SHE:002839)
China · Delayed Price · Currency is CNY 4.180
-0.030 (-0.71%)
May 28, 2026, 3:04 PM CST
SHE:002839 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 4.27 | 4.29 | 4.25 | 4.27 | 4.27 | -0.23% | 15,518,760 |
| May 21, 2026 | 4.29 | 4.34 | 4.25 | 4.28 | 4.28 | 0.23% | 22,496,850 |
| May 20, 2026 | 4.40 | 4.41 | 4.35 | 4.39 | 4.27 | -0.23% | 18,121,000 |
| May 19, 2026 | 4.38 | 4.42 | 4.36 | 4.40 | 4.28 | 0.23% | 18,975,560 |
| May 18, 2026 | 4.36 | 4.39 | 4.33 | 4.39 | 4.27 | 0.69% | 24,582,540 |
| May 15, 2026 | 4.45 | 4.45 | 4.35 | 4.36 | 4.24 | -2.02% | 30,904,660 |
| May 14, 2026 | 4.48 | 4.49 | 4.44 | 4.45 | 4.33 | -0.45% | 21,402,940 |
| May 13, 2026 | 4.48 | 4.49 | 4.46 | 4.47 | 4.35 | - | 19,682,420 |
| May 12, 2026 | 4.47 | 4.49 | 4.46 | 4.47 | 4.35 | - | 22,603,100 |
| May 11, 2026 | 4.48 | 4.48 | 4.44 | 4.47 | 4.35 | -0.22% | 26,927,040 |
| May 8, 2026 | 4.49 | 4.51 | 4.46 | 4.48 | 4.36 | -0.44% | 19,997,790 |
| May 7, 2026 | 4.53 | 4.56 | 4.47 | 4.50 | 4.38 | -0.66% | 28,964,100 |
| May 6, 2026 | 4.57 | 4.58 | 4.51 | 4.53 | 4.41 | -0.66% | 37,416,080 |
| Apr 30, 2026 | 4.60 | 4.64 | 4.55 | 4.56 | 4.44 | -1.51% | 26,152,740 |
| Apr 29, 2026 | 4.58 | 4.68 | 4.58 | 4.63 | 4.50 | 0.65% | 22,133,420 |
| Apr 28, 2026 | 4.64 | 4.66 | 4.58 | 4.60 | 4.47 | -0.86% | 22,135,580 |
| Apr 27, 2026 | 4.67 | 4.73 | 4.64 | 4.64 | 4.51 | -0.22% | 23,612,860 |
| Apr 24, 2026 | 4.73 | 4.73 | 4.60 | 4.65 | 4.52 | -2.31% | 37,837,380 |
| Apr 23, 2026 | 4.68 | 4.78 | 4.67 | 4.76 | 4.63 | 1.28% | 34,801,780 |
| Apr 22, 2026 | 4.62 | 4.71 | 4.60 | 4.70 | 4.57 | 1.51% | 34,635,950 |
| Apr 21, 2026 | 4.55 | 4.64 | 4.55 | 4.63 | 4.50 | 1.76% | 28,701,280 |
| Apr 20, 2026 | 4.50 | 4.57 | 4.49 | 4.55 | 4.43 | 0.89% | 25,353,910 |
| Apr 17, 2026 | 4.51 | 4.52 | 4.48 | 4.51 | 4.39 | -0.22% | 18,480,390 |
| Apr 16, 2026 | 4.52 | 4.54 | 4.50 | 4.52 | 4.40 | 0.22% | 18,979,000 |
| Apr 15, 2026 | 4.47 | 4.52 | 4.46 | 4.51 | 4.39 | 0.89% | 22,258,150 |
| Apr 14, 2026 | 4.45 | 4.48 | 4.44 | 4.47 | 4.35 | 0.45% | 17,638,280 |
| Apr 13, 2026 | 4.49 | 4.49 | 4.44 | 4.45 | 4.33 | -0.89% | 16,802,400 |
| Apr 10, 2026 | 4.49 | 4.52 | 4.48 | 4.49 | 4.37 | 0.22% | 19,455,240 |
| Apr 9, 2026 | 4.53 | 4.55 | 4.48 | 4.48 | 4.36 | -1.32% | 22,427,180 |
| Apr 8, 2026 | 4.49 | 4.54 | 4.48 | 4.54 | 4.42 | 2.02% | 28,580,700 |
| Apr 7, 2026 | 4.48 | 4.50 | 4.43 | 4.45 | 4.33 | -0.45% | 24,414,760 |
| Apr 3, 2026 | 4.53 | 4.54 | 4.45 | 4.47 | 4.35 | -1.54% | 25,911,360 |
| Apr 2, 2026 | 4.54 | 4.57 | 4.50 | 4.54 | 4.42 | 0.44% | 28,359,780 |
| Apr 1, 2026 | 4.52 | 4.55 | 4.49 | 4.52 | 4.40 | 0.67% | 33,080,050 |
| Mar 31, 2026 | 4.50 | 4.55 | 4.48 | 4.49 | 4.37 | - | 28,576,340 |
| Mar 30, 2026 | 4.46 | 4.53 | 4.46 | 4.49 | 4.37 | - | 30,410,860 |
| Mar 27, 2026 | 4.55 | 4.57 | 4.47 | 4.49 | 4.37 | -1.75% | 28,543,020 |
| Mar 26, 2026 | 4.53 | 4.59 | 4.51 | 4.57 | 4.45 | 0.88% | 33,310,600 |
| Mar 25, 2026 | 4.45 | 4.55 | 4.41 | 4.53 | 4.41 | 1.80% | 30,209,050 |
| Mar 24, 2026 | 4.35 | 4.46 | 4.31 | 4.45 | 4.33 | 3.97% | 37,519,670 |
| Mar 23, 2026 | 4.51 | 4.52 | 4.25 | 4.28 | 4.16 | -5.93% | 57,584,660 |
| Mar 20, 2026 | 4.60 | 4.63 | 4.55 | 4.55 | 4.43 | -0.66% | 26,812,960 |
| Mar 19, 2026 | 4.62 | 4.66 | 4.58 | 4.58 | 4.45 | -0.87% | 21,411,150 |
| Mar 18, 2026 | 4.67 | 4.68 | 4.59 | 4.62 | 4.49 | -1.07% | 28,631,590 |
| Mar 17, 2026 | 4.63 | 4.69 | 4.63 | 4.67 | 4.54 | 0.86% | 29,015,600 |
| Mar 16, 2026 | 4.60 | 4.66 | 4.58 | 4.63 | 4.50 | 0.43% | 29,977,410 |