JiangSu JiuWu Hi-Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	21.58	22.15	21.36	21.99	21.99	2.61%	2,319,700
Sep 29, 2026	20.95	21.60	20.76	21.43	21.43	2.83%	1,743,500
Sep 28, 2026	21.49	21.49	20.73	20.84	20.84	-2.21%	1,297,134
Sep 24, 2026	21.53	21.65	21.30	21.31	21.31	-1.30%	827,950
Sep 23, 2026	21.47	21.66	21.18	21.59	21.59	0.89%	1,178,080
Sep 22, 2026	21.63	21.75	21.36	21.40	21.40	-1.11%	1,187,600
Sep 21, 2026	21.29	21.69	21.22	21.64	21.64	1.55%	1,638,760
Sep 18, 2026	21.26	21.45	21.23	21.31	21.31	0.90%	1,176,400
Sep 17, 2026	21.48	21.50	20.90	21.12	21.12	-1.68%	1,680,810
Sep 16, 2026	21.31	21.70	21.18	21.48	21.48	0.56%	1,260,030
Sep 15, 2026	21.38	21.75	21.18	21.36	21.36	-0.19%	1,147,500
Sep 14, 2026	21.13	21.60	20.95	21.40	21.40	1.37%	1,211,700
Sep 11, 2026	21.42	21.66	20.87	21.11	21.11	-2.22%	1,867,905
Sep 10, 2026	21.85	21.89	21.42	21.59	21.59	-2.09%	1,218,747
Sep 9, 2026	22.09	22.26	21.78	22.05	22.05	-0.90%	2,038,129
Sep 8, 2026	21.61	22.28	21.41	22.25	22.25	3.73%	2,562,215
Sep 7, 2026	21.34	21.62	21.26	21.45	21.45	0.42%	1,155,470
Sep 4, 2026	22.00	22.06	21.25	21.36	21.36	-2.20%	1,969,300
Sep 3, 2026	21.88	22.19	21.80	21.84	21.84	-0.05%	1,347,100
Sep 2, 2026	21.70	22.14	21.33	21.85	21.85	0.69%	1,817,900
Sep 1, 2026	22.00	22.01	21.62	21.70	21.70	-1.14%	1,285,650
Aug 31, 2026	21.65	22.03	21.60	21.95	21.95	0.69%	1,483,000
Aug 28, 2026	21.61	21.99	21.61	21.80	21.80	-	1,018,850
Aug 27, 2026	21.63	21.81	21.50	21.80	21.80	0.55%	1,252,601
Aug 26, 2026	21.55	22.00	21.53	21.68	21.68	-0.96%	1,478,593
Aug 25, 2026	21.85	21.93	21.21	21.89	21.89	2.19%	1,921,200
Aug 24, 2026	21.50	21.90	21.12	21.42	21.42	-1.06%	1,276,350
Aug 21, 2026	21.40	21.77	20.99	21.65	21.65	0.79%	1,431,957
Aug 20, 2026	21.53	21.83	21.22	21.48	21.48	1.46%	1,310,500
Aug 19, 2026	21.54	21.95	21.12	21.17	21.17	-3.60%	1,714,575
Aug 18, 2026	22.30	22.37	21.86	21.96	21.96	-1.44%	1,381,300
Aug 17, 2026	22.07	22.30	21.77	22.28	22.28	0.91%	1,813,000
Aug 14, 2026	21.92	22.53	21.91	22.08	22.08	1.47%	2,076,938
Aug 13, 2026	22.52	22.57	21.71	21.76	21.76	-3.12%	2,279,818
Aug 12, 2026	22.32	22.62	22.30	22.46	22.46	0.18%	1,471,577
Aug 11, 2026	22.67	22.79	22.37	22.42	22.42	-0.84%	2,215,496
Aug 10, 2026	22.05	22.63	21.89	22.61	22.61	2.54%	2,214,159
Aug 7, 2026	21.31	22.10	21.24	22.05	22.05	2.18%	3,132,203
Aug 6, 2026	21.20	22.07	20.94	21.58	21.58	1.51%	3,580,774
Aug 5, 2026	20.99	21.50	20.99	21.26	21.26	1.33%	2,439,400
Aug 4, 2026	21.09	21.25	20.83	20.98	20.98	0.33%	2,320,152
Aug 3, 2026	20.12	20.92	20.12	20.91	20.91	3.51%	1,950,575
Jul 31, 2026	19.85	20.31	19.61	20.20	20.20	3.01%	2,423,924
Jul 30, 2026	19.56	19.91	19.40	19.61	19.61	-0.66%	1,773,638
Jul 29, 2026	19.27	19.79	19.11	19.74	19.74	2.44%	2,099,400
Jul 28, 2026	19.15	19.59	19.02	19.27	19.27	-0.26%	2,034,038
Jul 27, 2026	18.70	19.35	18.60	19.32	19.32	3.87%	2,380,224
Jul 24, 2026	18.85	19.14	18.51	18.60	18.60	-2.36%	2,011,525
Jul 23, 2026	18.18	19.14	18.18	19.05	19.05	3.81%	2,918,673
Jul 22, 2026	18.30	18.92	18.01	18.35	18.35	-0.86%	2,705,200