Bank of Jiangsu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	10.60	10.68	10.55	10.59	-	-0.09%	64,522,940
Jan 6, 2026	10.47	10.61	10.35	10.60	10.60	1.34%	133,551,400
Jan 5, 2026	10.48	10.62	10.40	10.46	10.46	0.58%	127,178,700
Dec 31, 2025	10.41	10.47	10.36	10.40	10.40	-0.38%	81,725,290
Dec 30, 2025	10.29	10.46	10.25	10.44	10.44	1.16%	123,843,400
Dec 29, 2025	10.23	10.33	10.16	10.32	10.32	0.78%	121,458,400
Dec 26, 2025	10.32	10.34	10.23	10.24	10.24	-0.78%	95,586,450
Dec 25, 2025	10.32	10.43	10.29	10.32	10.32	-	95,386,320
Dec 24, 2025	10.38	10.39	10.23	10.32	10.32	-0.67%	127,286,612
Dec 23, 2025	10.40	10.46	10.37	10.39	10.39	-0.19%	75,911,827
Dec 22, 2025	10.53	10.57	10.38	10.41	10.41	-0.86%	108,108,860
Dec 19, 2025	10.55	10.63	10.48	10.50	10.50	-0.94%	144,278,900
Dec 18, 2025	10.34	10.60	10.30	10.60	10.60	2.61%	130,872,800
Dec 17, 2025	10.35	10.40	10.27	10.33	10.33	-0.19%	109,815,500
Dec 16, 2025	10.38	10.50	10.31	10.35	10.35	-0.29%	97,926,510
Dec 15, 2025	10.39	10.44	10.32	10.38	10.38	-0.10%	115,458,339
Dec 12, 2025	10.42	10.46	10.33	10.39	10.39	-0.19%	198,940,700
Dec 11, 2025	10.39	10.46	10.36	10.41	10.41	0.39%	82,348,590
Dec 10, 2025	10.51	10.63	10.32	10.37	10.37	-1.24%	107,673,400
Dec 9, 2025	10.48	10.59	10.40	10.50	10.50	0.29%	127,043,100
Dec 8, 2025	10.51	10.54	10.43	10.47	10.47	-0.38%	117,214,600
Dec 5, 2025	10.69	10.73	10.48	10.51	10.51	-1.78%	152,978,300
Dec 4, 2025	10.80	10.83	10.68	10.70	10.70	-0.56%	103,789,200
Dec 3, 2025	10.92	11.07	10.76	10.76	10.76	-1.74%	141,370,700
Dec 2, 2025	10.74	10.97	10.73	10.95	10.95	1.67%	174,353,000
Dec 1, 2025	10.67	10.78	10.66	10.77	10.77	0.47%	152,708,900
Nov 28, 2025	10.80	10.86	10.72	10.72	10.72	-1.02%	81,404,030
Nov 27, 2025	10.69	10.85	10.62	10.83	10.83	1.21%	109,782,000
Nov 26, 2025	10.77	10.84	10.64	10.70	10.70	-0.74%	115,562,700
Nov 25, 2025	10.69	10.80	10.62	10.78	10.78	0.65%	105,925,900
Nov 24, 2025	10.73	10.81	10.64	10.71	10.71	-0.28%	109,230,500
Nov 21, 2025	10.95	10.98	10.73	10.74	10.74	-1.83%	100,931,100
Nov 20, 2025	10.88	11.08	10.83	10.94	10.94	0.37%	98,794,770
Nov 19, 2025	10.77	10.93	10.75	10.90	10.90	1.58%	83,921,470
Nov 18, 2025	10.83	10.87	10.72	10.73	10.73	-0.92%	80,981,120
Nov 17, 2025	10.96	11.00	10.80	10.83	10.83	-1.55%	112,339,800
Nov 14, 2025	11.06	11.15	10.99	11.00	11.00	-0.27%	90,782,270
Nov 13, 2025	11.13	11.18	10.95	11.03	11.03	-0.90%	106,899,600
Nov 12, 2025	11.15	11.24	11.11	11.13	11.13	0.27%	98,550,410
Nov 11, 2025	11.12	11.14	11.03	11.10	11.10	-0.18%	86,341,340
Nov 10, 2025	11.05	11.16	11.00	11.12	11.12	0.54%	98,297,150
Nov 7, 2025	11.10	11.22	11.06	11.06	11.06	-0.36%	97,233,080
Nov 6, 2025	11.05	11.19	11.03	11.10	11.10	-0.18%	111,960,200
Nov 5, 2025	11.14	11.26	11.07	11.12	11.12	0.09%	146,384,700
Nov 4, 2025	10.96	11.12	10.93	11.11	11.11	1.74%	153,181,800
Nov 3, 2025	10.78	11.02	10.78	10.92	10.92	1.30%	147,007,000
Oct 31, 2025	10.71	10.89	10.65	10.78	10.78	2.18%	177,880,200
Oct 30, 2025	10.46	10.60	10.45	10.55	10.55	0.29%	115,075,000
Oct 29, 2025	10.89	10.91	10.48	10.52	10.52	-3.84%	203,906,600
Oct 28, 2025	10.94	10.98	10.75	10.94	10.94	-	96,773,600