JiangSu JiuWu Hi-Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	20.51	20.51	19.72	19.95	19.95	0.35%	449,800
Nov 2, 2026	19.85	20.00	19.21	19.88	19.88	1.43%	3,515,056
Oct 30, 2026	20.51	20.67	19.60	19.60	19.60	-5.27%	4,217,200
Oct 29, 2026	21.63	21.80	20.66	20.69	20.69	-5.61%	4,938,700
Oct 28, 2026	21.92	22.35	21.53	21.92	21.92	-1.62%	8,186,300
Oct 27, 2026	20.81	23.38	20.81	22.28	22.28	11.01%	11,034,838
Oct 26, 2026	20.25	20.38	19.82	20.07	20.07	-0.69%	1,246,500
Oct 23, 2026	19.80	20.27	18.88	20.21	20.21	1.35%	2,151,830
Oct 22, 2026	20.18	20.36	19.92	19.94	19.94	-0.60%	1,207,066
Oct 21, 2026	20.47	20.59	20.01	20.06	20.06	-1.52%	1,043,300
Oct 20, 2026	20.11	20.55	19.86	20.37	20.37	1.75%	961,900
Oct 19, 2026	20.09	20.34	19.59	20.02	20.02	-1.18%	1,477,400
Oct 16, 2026	20.18	20.75	20.08	20.26	20.26	1.45%	1,434,500
Oct 15, 2026	20.20	20.25	19.76	19.97	19.97	-2.59%	1,647,701
Oct 14, 2026	21.01	21.25	20.50	20.50	20.50	-2.80%	1,133,500
Oct 13, 2026	21.20	21.29	20.23	21.09	21.09	-0.85%	1,874,700
Oct 12, 2026	21.88	21.93	21.21	21.27	21.27	-3.05%	1,557,100
Oct 9, 2026	22.18	22.20	21.18	21.94	21.94	-0.99%	2,016,400
Oct 8, 2026	21.99	22.48	21.80	22.16	22.16	0.77%	2,572,951
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