JiangSu JiuWu Hi-Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	25.71	26.35	25.28	25.57	-	-1.24%	1,954,800
Jun 17, 2026	26.16	26.30	25.60	25.89	25.89	-1.03%	2,696,320
Jun 16, 2026	25.98	26.45	25.73	26.16	26.16	-0.65%	3,953,900
Jun 15, 2026	25.93	26.59	25.70	26.33	26.33	2.17%	5,704,485
Jun 12, 2026	25.71	26.69	24.72	25.77	25.77	6.75%	8,602,585
Jun 11, 2026	24.18	24.48	23.55	24.14	24.14	-0.41%	2,341,421
Jun 10, 2026	24.54	24.76	23.86	24.24	24.24	-2.22%	2,578,800
Jun 9, 2026	23.86	24.85	23.80	24.79	24.79	4.91%	3,561,888
Jun 8, 2026	23.60	24.45	23.13	23.63	23.63	-2.48%	3,531,300
Jun 5, 2026	23.62	24.75	23.18	24.23	24.23	2.11%	3,108,958
Jun 4, 2026	23.90	24.07	23.51	23.73	23.73	-1.49%	2,019,968
Jun 3, 2026	24.28	24.38	23.67	24.09	24.09	-0.08%	2,311,360
Jun 2, 2026	24.90	24.90	23.73	24.36	24.11	-1.10%	2,426,800
Jun 1, 2026	24.74	24.90	24.17	24.63	24.38	0.53%	2,084,900
May 29, 2026	25.60	25.79	24.37	24.50	24.25	-4.33%	2,827,600
May 28, 2026	25.59	25.92	24.95	25.61	25.35	0.04%	2,491,900
May 27, 2026	26.28	26.56	25.48	25.60	25.34	-2.81%	2,645,200
May 26, 2026	27.00	27.00	25.93	26.34	26.07	-2.48%	2,850,100
May 25, 2026	27.10	27.38	26.55	27.01	26.73	-0.88%	2,605,800
May 22, 2026	26.88	27.36	26.51	27.25	26.97	2.37%	2,736,600
May 21, 2026	28.19	28.65	26.49	26.62	26.35	-4.79%	4,295,200
May 20, 2026	27.60	27.99	27.04	27.96	27.67	0.65%	3,902,400
May 19, 2026	29.00	29.04	27.66	27.78	27.49	-3.84%	5,359,800
May 18, 2026	28.88	29.10	28.50	28.89	28.59	-0.76%	3,395,000
May 15, 2026	29.56	29.90	28.85	29.11	28.81	-1.52%	3,778,100
May 14, 2026	30.28	30.40	29.56	29.56	29.26	-2.15%	3,343,600
May 13, 2026	29.69	30.38	29.45	30.21	29.90	0.94%	3,974,500
May 12, 2026	30.84	30.84	29.76	29.93	29.62	-2.86%	4,118,100
May 11, 2026	30.70	31.25	30.16	30.81	30.49	0.26%	6,377,278
May 8, 2026	31.42	32.42	30.63	30.73	30.41	-2.66%	8,437,094
May 7, 2026	30.93	32.58	30.93	31.57	31.25	2.30%	13,771,340
May 6, 2026	29.60	31.87	29.60	30.86	30.54	9.24%	17,119,370
Apr 30, 2026	27.84	28.25	27.50	28.25	27.96	1.44%	3,217,700
Apr 29, 2026	26.75	27.99	26.50	27.85	27.56	3.76%	4,123,700
Apr 28, 2026	27.20	27.34	26.73	26.84	26.56	-1.32%	2,055,089
Apr 27, 2026	27.00	27.39	26.63	27.20	26.92	-0.55%	3,108,457
Apr 24, 2026	26.33	27.50	26.20	27.35	27.07	3.60%	4,140,057
Apr 23, 2026	27.38	27.45	26.08	26.40	26.13	-4.03%	4,307,200
Apr 22, 2026	27.34	27.59	27.25	27.51	27.23	0.18%	1,909,100
Apr 21, 2026	27.55	27.58	27.23	27.46	27.18	-0.04%	2,071,500
Apr 20, 2026	27.70	27.70	27.25	27.47	27.19	-0.33%	2,499,200
Apr 17, 2026	27.54	27.98	27.53	27.56	27.28	-0.33%	2,341,800
Apr 16, 2026	27.18	27.76	27.18	27.65	27.37	1.54%	2,656,400
Apr 15, 2026	27.81	27.88	27.20	27.23	26.95	-1.05%	2,481,600
Apr 14, 2026	27.45	27.68	27.09	27.52	27.24	1.14%	2,819,900
Apr 13, 2026	27.39	27.77	26.90	27.21	26.93	1.27%	3,306,960
Apr 10, 2026	26.52	27.27	26.52	26.87	26.59	1.32%	2,889,400
Apr 9, 2026	26.75	26.96	26.40	26.52	26.25	-1.78%	2,258,900
Apr 8, 2026	26.78	27.00	26.45	27.00	26.72	3.25%	2,975,700
Apr 7, 2026	26.04	26.38	25.73	26.15	25.88	0.42%	2,626,300