Jiangsu Zhangjiagang Rural Commercial Bank Co., Ltd (SHE:002839)
China · Delayed Price · Currency is CNY 4.310
+0.060 (1.41%)
Sep 30, 2026, 3:04 PM CST
SHE:002839 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.25 | 4.32 | 4.24 | 4.31 | 4.31 | 1.41% | 28,448,933 |
| Sep 29, 2026 | 4.21 | 4.26 | 4.20 | 4.25 | 4.25 | 0.71% | 18,099,800 |
| Sep 28, 2026 | 4.25 | 4.27 | 4.18 | 4.22 | 4.22 | -0.71% | 26,380,170 |
| Sep 24, 2026 | 4.25 | 4.28 | 4.23 | 4.25 | 4.25 | - | 18,524,901 |
| Sep 23, 2026 | 4.28 | 4.29 | 4.24 | 4.25 | 4.25 | -0.70% | 19,920,432 |
| Sep 22, 2026 | 4.28 | 4.29 | 4.26 | 4.28 | 4.28 | -0.23% | 22,069,494 |
| Sep 21, 2026 | 4.29 | 4.31 | 4.26 | 4.29 | 4.29 | -0.23% | 21,889,857 |
| Sep 18, 2026 | 4.32 | 4.35 | 4.29 | 4.30 | 4.30 | -0.69% | 22,638,359 |
| Sep 17, 2026 | 4.32 | 4.39 | 4.29 | 4.33 | 4.33 | - | 28,276,870 |
| Sep 16, 2026 | 4.38 | 4.39 | 4.29 | 4.33 | 4.33 | -1.14% | 36,069,194 |
| Sep 15, 2026 | 4.46 | 4.46 | 4.36 | 4.38 | 4.38 | -2.01% | 36,644,060 |
| Sep 14, 2026 | 4.40 | 4.48 | 4.40 | 4.47 | 4.47 | 1.13% | 25,999,320 |
| Sep 11, 2026 | 4.51 | 4.52 | 4.39 | 4.42 | 4.42 | -2.21% | 37,759,731 |
| Sep 10, 2026 | 4.46 | 4.52 | 4.42 | 4.52 | 4.52 | 0.89% | 33,515,580 |
| Sep 9, 2026 | 4.40 | 4.50 | 4.38 | 4.48 | 4.48 | 1.59% | 38,820,017 |
| Sep 8, 2026 | 4.31 | 4.42 | 4.31 | 4.41 | 4.41 | 2.32% | 42,101,010 |
| Sep 7, 2026 | 4.42 | 4.42 | 4.30 | 4.31 | 4.31 | -2.27% | 39,605,195 |
| Sep 4, 2026 | 4.37 | 4.43 | 4.37 | 4.41 | 4.41 | 0.92% | 27,661,630 |
| Sep 3, 2026 | 4.35 | 4.46 | 4.35 | 4.37 | 4.37 | - | 35,440,778 |
| Sep 2, 2026 | 4.40 | 4.42 | 4.35 | 4.37 | 4.37 | -0.91% | 31,299,750 |
| Sep 1, 2026 | 4.27 | 4.43 | 4.26 | 4.41 | 4.41 | 3.04% | 53,588,925 |
| Aug 31, 2026 | 4.26 | 4.31 | 4.25 | 4.28 | 4.28 | 0.23% | 32,384,840 |
| Aug 28, 2026 | 4.36 | 4.38 | 4.25 | 4.27 | 4.27 | -2.95% | 43,031,054 |
| Aug 27, 2026 | 4.40 | 4.44 | 4.31 | 4.40 | 4.40 | -0.23% | 40,932,180 |
| Aug 26, 2026 | 4.36 | 4.43 | 4.35 | 4.41 | 4.41 | 0.92% | 27,980,534 |
| Aug 25, 2026 | 4.42 | 4.43 | 4.35 | 4.37 | 4.37 | -0.68% | 23,898,260 |
| Aug 24, 2026 | 4.33 | 4.41 | 4.31 | 4.40 | 4.40 | 1.62% | 29,848,558 |
| Aug 21, 2026 | 4.37 | 4.39 | 4.31 | 4.33 | 4.33 | -0.69% | 24,514,780 |
| Aug 20, 2026 | 4.29 | 4.39 | 4.28 | 4.36 | 4.36 | 1.16% | 34,361,380 |
| Aug 19, 2026 | 4.26 | 4.33 | 4.26 | 4.31 | 4.31 | 1.41% | 34,318,980 |
| Aug 18, 2026 | 4.27 | 4.30 | 4.24 | 4.25 | 4.25 | -0.70% | 21,979,643 |
| Aug 17, 2026 | 4.26 | 4.28 | 4.22 | 4.28 | 4.28 | 0.47% | 22,641,504 |
| Aug 14, 2026 | 4.30 | 4.31 | 4.25 | 4.26 | 4.26 | -0.93% | 27,336,568 |
| Aug 13, 2026 | 4.32 | 4.33 | 4.28 | 4.30 | 4.30 | -0.46% | 22,344,839 |
| Aug 12, 2026 | 4.34 | 4.35 | 4.30 | 4.32 | 4.32 | -0.23% | 22,314,861 |
| Aug 11, 2026 | 4.36 | 4.37 | 4.32 | 4.33 | 4.33 | -0.69% | 23,536,115 |
| Aug 10, 2026 | 4.35 | 4.39 | 4.33 | 4.36 | 4.36 | 0.23% | 27,153,680 |
| Aug 7, 2026 | 4.39 | 4.43 | 4.32 | 4.35 | 4.35 | -1.36% | 29,325,090 |
| Aug 6, 2026 | 4.46 | 4.47 | 4.36 | 4.41 | 4.41 | -1.12% | 32,237,941 |
| Aug 5, 2026 | 4.53 | 4.56 | 4.43 | 4.46 | 4.46 | -1.33% | 33,112,136 |
| Aug 4, 2026 | 4.63 | 4.65 | 4.52 | 4.52 | 4.52 | -2.59% | 30,436,480 |
| 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 |