JiangSu JiuWu Hi-Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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