JiangSu JiuWu Hi-Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	29.60	31.87	29.60	30.86	30.86	9.24%	17,119,370
Apr 30, 2026	27.84	28.25	27.50	28.25	28.25	1.44%	3,217,700
Apr 29, 2026	26.75	27.99	26.50	27.85	27.85	3.76%	4,123,700
Apr 28, 2026	27.20	27.34	26.73	26.84	26.84	-1.32%	2,055,089
Apr 27, 2026	27.00	27.39	26.63	27.20	27.20	-0.55%	3,108,457
Apr 24, 2026	26.33	27.50	26.20	27.35	27.35	3.60%	4,140,057
Apr 23, 2026	27.38	27.45	26.08	26.40	26.40	-4.03%	4,307,200
Apr 22, 2026	27.34	27.59	27.25	27.51	27.51	0.18%	1,909,100
Apr 21, 2026	27.55	27.58	27.23	27.46	27.46	-0.04%	2,071,500
Apr 20, 2026	27.70	27.70	27.25	27.47	27.47	-0.33%	2,499,200
Apr 17, 2026	27.54	27.98	27.53	27.56	27.56	-0.33%	2,341,800
Apr 16, 2026	27.18	27.76	27.18	27.65	27.65	1.54%	2,656,400
Apr 15, 2026	27.81	27.88	27.20	27.23	27.23	-1.05%	2,481,600
Apr 14, 2026	27.45	27.68	27.09	27.52	27.52	1.14%	2,819,900
Apr 13, 2026	27.39	27.77	26.90	27.21	27.21	1.27%	3,306,960
Apr 10, 2026	26.52	27.27	26.52	26.87	26.87	1.32%	2,889,400
Apr 9, 2026	26.75	26.96	26.40	26.52	26.52	-1.78%	2,258,900
Apr 8, 2026	26.78	27.00	26.45	27.00	27.00	3.25%	2,975,700
Apr 7, 2026	26.04	26.38	25.73	26.15	26.15	0.42%	2,626,300
Apr 3, 2026	26.51	27.61	26.01	26.04	26.04	-1.18%	3,771,229
Apr 2, 2026	26.00	26.60	25.85	26.35	26.35	0.80%	3,124,100
Apr 1, 2026	26.21	26.38	25.87	26.14	26.14	1.59%	1,733,600
Mar 31, 2026	26.08	26.56	25.73	25.73	25.73	-1.57%	2,674,500
Mar 30, 2026	26.60	26.63	26.00	26.14	26.14	-3.11%	3,423,200
Mar 27, 2026	25.10	27.24	24.98	26.98	26.98	6.01%	5,041,524
Mar 26, 2026	25.71	25.90	25.22	25.45	25.45	-0.97%	1,759,600
Mar 25, 2026	25.74	25.98	25.53	25.70	25.70	0.82%	2,069,337
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