JiangSu JiuWu Hi-Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	25.07	25.52	24.57	25.49	25.49	4.08%	2,481,980
Mar 23, 2026	25.49	25.85	24.18	24.49	24.49	-5.52%	3,433,867
Mar 20, 2026	26.56	26.85	25.92	25.92	25.92	-2.34%	2,472,856
Mar 19, 2026	27.34	27.34	26.41	26.54	26.54	-3.77%	2,383,786
Mar 18, 2026	27.40	27.61	27.01	27.58	27.58	0.88%	1,929,357
Mar 17, 2026	28.23	28.25	27.33	27.34	27.34	-2.43%	2,052,800
Mar 16, 2026	28.40	28.48	27.56	28.02	28.02	-1.30%	3,024,600
Mar 13, 2026	28.40	29.16	28.30	28.39	28.39	-0.18%	2,817,699
Mar 12, 2026	28.98	28.98	28.29	28.44	28.44	-1.86%	2,432,600
Mar 11, 2026	29.25	29.54	28.86	28.98	28.98	-1.06%	2,583,200
Mar 10, 2026	29.14	29.46	28.94	29.29	29.29	1.63%	2,813,700
Mar 9, 2026	28.55	28.89	27.85	28.82	28.82	-0.41%	3,687,400
Mar 6, 2026	28.10	29.19	28.06	28.94	28.94	2.37%	3,117,220
Mar 5, 2026	28.80	28.89	28.08	28.27	28.27	0.21%	3,400,700
Mar 4, 2026	27.86	28.83	27.75	28.21	28.21	-0.25%	3,743,800
Mar 3, 2026	30.80	30.95	28.28	28.28	28.28	-7.97%	7,892,400
Mar 2, 2026	31.20	31.61	30.00	30.73	30.73	-4.12%	8,152,055
Feb 27, 2026	31.49	32.12	30.91	32.05	32.05	0.75%	12,675,170
Feb 26, 2026	33.50	34.99	31.48	31.81	31.81	4.23%	18,220,200
Feb 25, 2026	29.60	30.85	29.56	30.52	30.52	3.00%	4,327,331
Feb 24, 2026	29.22	29.71	29.22	29.63	29.63	2.07%	1,977,336
Feb 13, 2026	29.50	29.61	29.00	29.03	29.03	-1.76%	1,870,000
Feb 12, 2026	29.30	29.68	29.05	29.55	29.55	1.03%	2,531,400
Feb 11, 2026	28.93	29.75	28.78	29.25	29.25	1.21%	2,940,417
Feb 10, 2026	28.97	29.30	28.82	28.90	28.90	-0.14%	1,953,200
Feb 9, 2026	28.67	29.15	28.54	28.94	28.94	2.44%	2,492,200
Feb 6, 2026	27.88	28.57	27.77	28.25	28.25	0.64%	1,907,400
Feb 5, 2026	28.61	28.73	27.92	28.07	28.07	-1.85%	2,286,100
Feb 4, 2026	28.84	28.97	28.31	28.60	28.60	-0.66%	2,198,000
Feb 3, 2026	28.61	28.84	28.06	28.79	28.79	2.53%	2,738,200
Feb 2, 2026	29.65	29.80	28.08	28.08	28.08	-5.71%	5,122,815
Jan 30, 2026	30.20	30.20	28.88	29.78	29.78	-2.97%	7,085,300
Jan 29, 2026	30.54	31.80	30.15	30.69	30.69	0.85%	7,986,157
Jan 28, 2026	30.50	30.90	30.09	30.43	30.43	-0.88%	3,042,700
Jan 27, 2026	31.03	31.41	30.00	30.70	30.70	-1.92%	3,378,900
Jan 26, 2026	31.71	31.89	31.08	31.30	31.30	-1.42%	4,442,858
Jan 23, 2026	32.00	32.00	31.37	31.75	31.75	0.32%	4,515,400
Jan 22, 2026	31.35	31.87	31.06	31.65	31.65	1.44%	4,296,900
Jan 21, 2026	30.51	31.29	30.47	31.20	31.20	1.56%	4,082,150
Jan 20, 2026	30.85	31.18	30.51	30.72	30.72	-0.42%	3,441,420
Jan 19, 2026	30.51	31.14	30.50	30.85	30.85	0.29%	2,831,900
Jan 16, 2026	31.07	31.35	30.68	30.76	30.76	-0.16%	4,008,800
Jan 15, 2026	30.58	31.55	30.26	30.81	30.81	0.72%	5,487,120
Jan 14, 2026	30.70	31.33	30.01	30.59	30.59	-1.26%	6,862,141
Jan 13, 2026	30.75	32.24	30.42	30.98	30.98	0.81%	8,884,400
Jan 12, 2026	31.18	31.31	30.35	30.73	30.73	1.42%	5,315,841
Jan 9, 2026	29.58	30.64	29.58	30.30	30.30	1.51%	4,601,220
Jan 8, 2026	29.59	30.12	29.53	29.85	29.85	-0.20%	3,941,000
Jan 7, 2026	29.86	30.40	29.71	29.91	29.91	0.88%	6,657,896
Jan 6, 2026	29.59	30.00	29.36	29.65	29.65	0.64%	3,726,500