JiangSu JiuWu Hi-Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	18.23	18.56	17.31	18.51	18.51	1.20%	4,600,928
Jul 20, 2026	19.21	19.67	18.18	18.29	18.29	-16.45%	6,949,562
Jul 17, 2026	21.51	22.15	21.11	21.89	21.89	0.27%	7,352,663
Jul 16, 2026	22.20	23.03	21.67	21.83	21.83	2.83%	7,171,486
Jul 15, 2026	21.30	21.70	21.18	21.23	21.23	-0.79%	1,703,000
Jul 14, 2026	21.20	21.41	20.75	21.40	21.40	0.42%	2,008,400
Jul 13, 2026	22.12	22.45	21.28	21.31	21.31	-4.48%	2,856,400
Jul 10, 2026	21.75	22.92	21.53	22.31	22.31	2.34%	2,760,075
Jul 9, 2026	22.42	22.49	21.21	21.80	21.80	-2.64%	2,576,199
Jul 8, 2026	23.01	23.33	22.33	22.39	22.39	-2.99%	1,865,600
Jul 7, 2026	23.51	23.85	22.93	23.08	23.08	-1.91%	1,769,000
Jul 6, 2026	24.30	24.39	23.40	23.53	23.53	-1.84%	2,160,391
Jul 3, 2026	24.30	24.30	23.55	23.97	23.97	1.01%	2,670,800
Jul 2, 2026	23.61	24.84	23.61	23.73	23.73	-0.92%	2,949,570
Jul 1, 2026	22.95	24.11	22.67	23.95	23.95	3.90%	3,712,400
Jun 30, 2026	22.46	23.15	21.98	23.05	23.05	3.04%	2,072,400
Jun 29, 2026	23.19	23.29	22.09	22.37	22.37	-3.58%	2,772,288
Jun 26, 2026	24.80	24.80	23.15	23.20	23.20	-6.34%	3,636,800
Jun 25, 2026	25.38	25.52	24.42	24.77	24.77	-2.21%	2,855,178
Jun 24, 2026	25.13	25.46	24.65	25.33	25.33	-0.55%	2,608,400
Jun 23, 2026	26.40	26.40	25.30	25.47	25.47	-4.00%	3,528,150
Jun 22, 2026	25.40	26.53	24.88	26.53	26.53	3.92%	4,207,150
Jun 18, 2026	25.79	26.35	25.28	25.53	25.53	-1.39%	2,895,000
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