Jiangsu Zhangjiagang Rural Commercial Bank Co., Ltd (SHE:002839)
China · Delayed Price · Currency is CNY 4.180
+0.090 (2.20%)
Jul 13, 2026, 3:04 PM CST
SHE:002839 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 4.10 | 4.18 | 4.09 | 4.18 | - | 2.20% | 19,129,220 |
| 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 |
| 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 |