JiangSu JiuWu Hi-Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 5, 2026	29.02	29.60	28.79	29.46	29.46	1.97%	3,163,100
Dec 31, 2025	28.55	29.06	28.30	28.89	28.89	1.33%	3,108,800
Dec 30, 2025	28.51	28.82	28.20	28.51	28.51	-0.83%	2,113,200
Dec 29, 2025	29.07	29.17	28.69	28.75	28.75	-1.51%	2,620,900
Dec 26, 2025	29.39	29.50	28.95	29.19	29.19	0.59%	3,475,000
Dec 25, 2025	29.00	29.12	28.60	29.02	29.02	-0.03%	2,340,250
Dec 24, 2025	29.00	29.27	28.83	29.03	29.03	0.10%	2,522,001
Dec 23, 2025	28.48	29.20	28.45	29.00	29.00	0.90%	2,859,366
Dec 22, 2025	28.54	28.98	28.44	28.74	28.74	0.70%	2,051,850
Dec 19, 2025	27.96	28.78	27.96	28.54	28.54	2.07%	2,323,500
Dec 18, 2025	27.92	28.57	27.87	27.96	27.96	-1.38%	2,130,700
Dec 17, 2025	27.70	28.40	27.31	28.35	28.35	3.02%	3,208,700
Dec 16, 2025	28.09	28.26	27.44	27.52	27.52	-2.76%	2,686,500
Dec 15, 2025	28.44	28.48	27.89	28.30	28.30	-1.01%	3,251,700
Dec 12, 2025	28.81	29.30	28.40	28.59	28.59	-0.03%	3,479,400
Dec 11, 2025	28.95	29.34	28.47	28.60	28.60	-1.17%	3,110,600
Dec 10, 2025	28.71	29.08	28.30	28.94	28.94	0.21%	3,032,900
Dec 9, 2025	28.62	29.26	28.19	28.88	28.88	0.28%	3,992,400
Dec 8, 2025	28.67	28.93	28.30	28.80	28.80	0.56%	3,160,000
Dec 5, 2025	28.40	28.93	27.64	28.64	28.64	1.20%	3,483,850
Dec 4, 2025	29.02	29.09	28.21	28.30	28.30	-2.35%	2,974,400
Dec 3, 2025	29.25	29.66	28.72	28.98	28.98	-0.75%	2,953,900
Dec 2, 2025	30.00	30.00	29.08	29.20	29.20	-3.25%	4,038,500
Dec 1, 2025	29.71	30.40	29.54	30.18	30.18	1.65%	5,243,800
Nov 28, 2025	29.00	29.94	28.94	29.69	29.69	2.06%	3,960,020
Nov 27, 2025	29.28	29.76	29.00	29.09	29.09	0.10%	4,118,600