Jiangsu Zhangjiagang Rural Commercial Bank Co., Ltd (002839.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 4.0200 | 4.1600 | 4.0700 | 4.1200 | 4.1200 | 31,597,536 |
| 18 Apr 2024 | 4.0700 | 4.1500 | 4.0500 | 4.1000 | 4.1000 | 42,488,817 |
| 17 Apr 2024 | 3.9900 | 4.0800 | 3.9700 | 4.0800 | 4.0800 | 34,741,024 |
| 16 Apr 2024 | 4.0400 | 4.0500 | 3.9800 | 3.9900 | 3.9900 | 31,342,347 |
| 15 Apr 2024 | 4.0100 | 4.0700 | 3.9700 | 4.0500 | 4.0500 | 32,418,273 |
| 12 Apr 2024 | 4.0200 | 4.0400 | 4.0100 | 4.0100 | 4.0100 | 12,699,660 |
| 11 Apr 2024 | 4.0200 | 4.0400 | 3.9900 | 4.0200 | 4.0200 | 17,058,784 |
| 10 Apr 2024 | 4.0400 | 4.0600 | 4.0100 | 4.0300 | 4.0300 | 22,104,660 |
| 09 Apr 2024 | 4.0400 | 4.0600 | 4.0200 | 4.0400 | 4.0400 | 18,759,860 |
| 08 Apr 2024 | 4.0300 | 4.0600 | 4.0200 | 4.0400 | 4.0400 | 21,941,470 |
| 03 Apr 2024 | 4.0300 | 4.0600 | 4.0100 | 4.0300 | 4.0300 | 17,813,873 |
| 02 Apr 2024 | 4.0200 | 4.0800 | 4.0100 | 4.0400 | 4.0400 | 25,565,189 |
| 01 Apr 2024 | 3.9600 | 4.0400 | 3.9600 | 4.0300 | 4.0300 | 27,509,409 |
| 29 Mar 2024 | 3.9600 | 3.9800 | 3.9600 | 3.9700 | 3.9700 | 9,217,220 |
| 28 Mar 2024 | 3.9900 | 3.9900 | 3.9400 | 3.9700 | 3.9700 | 22,175,840 |
| 27 Mar 2024 | 4.0000 | 4.0300 | 3.9900 | 3.9900 | 3.9900 | 21,529,614 |
| 26 Mar 2024 | 3.9700 | 4.0100 | 3.9600 | 4.0100 | 4.0100 | 18,036,520 |
| 25 Mar 2024 | 3.9700 | 4.0000 | 3.9500 | 3.9700 | 3.9700 | 17,581,966 |
| 22 Mar 2024 | 4.0200 | 4.0200 | 3.9600 | 3.9700 | 3.9700 | 18,514,726 |
| 21 Mar 2024 | 4.0200 | 4.0400 | 4.0100 | 4.0200 | 4.0200 | 17,858,400 |
| 20 Mar 2024 | 4.0000 | 4.0300 | 3.9900 | 4.0200 | 4.0200 | 14,260,003 |
| 19 Mar 2024 | 4.0300 | 4.0300 | 3.9900 | 4.0000 | 4.0000 | 13,557,300 |
| 18 Mar 2024 | 4.0100 | 4.0400 | 3.9900 | 4.0300 | 4.0300 | 20,227,340 |
| 15 Mar 2024 | 4.0000 | 4.0200 | 3.9900 | 4.0100 | 4.0100 | 14,415,885 |
| 14 Mar 2024 | 4.0000 | 4.0300 | 3.9800 | 3.9900 | 3.9900 | 14,018,660 |
| 13 Mar 2024 | 4.0300 | 4.0300 | 4.0000 | 4.0100 | 4.0100 | 15,827,820 |
| 12 Mar 2024 | 4.0400 | 4.0400 | 4.0200 | 4.0400 | 4.0400 | 17,051,910 |
| 11 Mar 2024 | 4.0400 | 4.0400 | 4.0100 | 4.0400 | 4.0400 | 15,826,150 |
| 08 Mar 2024 | 4.0300 | 4.0400 | 4.0000 | 4.0300 | 4.0300 | 14,634,900 |
| 07 Mar 2024 | 4.0200 | 4.0800 | 4.0200 | 4.0400 | 4.0400 | 23,618,540 |
| 06 Mar 2024 | 4.0300 | 4.0600 | 4.0200 | 4.0200 | 4.0200 | 20,683,806 |
| 05 Mar 2024 | 4.0100 | 4.0600 | 4.0100 | 4.0400 | 4.0400 | 22,514,025 |
| 04 Mar 2024 | 4.0500 | 4.0600 | 4.0000 | 4.0200 | 4.0200 | 18,480,571 |
| 01 Mar 2024 | 4.0600 | 4.0800 | 4.0300 | 4.0600 | 4.0600 | 18,890,164 |
| 29 Feb 2024 | 4.0200 | 4.0700 | 4.0100 | 4.0700 | 4.0700 | 26,443,451 |
| 28 Feb 2024 | 4.0700 | 4.1100 | 4.0200 | 4.0200 | 4.0200 | 41,070,556 |
| 27 Feb 2024 | 4.0600 | 4.1000 | 4.0400 | 4.0800 | 4.0800 | 23,938,835 |
| 26 Feb 2024 | 4.1500 | 4.1600 | 4.0600 | 4.0700 | 4.0700 | 26,924,620 |
| 23 Feb 2024 | 4.1500 | 4.2000 | 4.1200 | 4.1500 | 4.1500 | 27,430,623 |
| 22 Feb 2024 | 4.1300 | 4.1500 | 4.0900 | 4.1500 | 4.1500 | 26,873,760 |
| 21 Feb 2024 | 4.0500 | 4.2100 | 4.0400 | 4.1400 | 4.1400 | 48,730,665 |
| 20 Feb 2024 | 4.0300 | 4.0900 | 4.0000 | 4.0700 | 4.0700 | 30,045,717 |
| 19 Feb 2024 | 4.0500 | 4.0700 | 4.0000 | 4.0500 | 4.0500 | 30,577,805 |
| 08 Feb 2024 | 4.0600 | 4.1100 | 3.9800 | 4.0400 | 4.0400 | 42,013,554 |
| 07 Feb 2024 | 3.9800 | 4.0600 | 3.9700 | 4.0600 | 4.0600 | 42,659,490 |
| 06 Feb 2024 | 3.7600 | 4.0200 | 3.7600 | 3.9900 | 3.9900 | 43,883,674 |
| 05 Feb 2024 | 3.8300 | 3.8700 | 3.6900 | 3.7900 | 3.7900 | 39,894,347 |
| 02 Feb 2024 | 3.9000 | 3.9400 | 3.7700 | 3.8400 | 3.8400 | 30,578,611 |
| 01 Feb 2024 | 3.9100 | 3.9600 | 3.8600 | 3.9100 | 3.9100 | 25,035,205 |
| 31 Jan 2024 | 3.9500 | 3.9800 | 3.8900 | 3.9200 | 3.9200 | 31,573,140 |
| 30 Jan 2024 | 4.0200 | 4.0400 | 3.9500 | 3.9600 | 3.9600 | 27,625,000 |
| 29 Jan 2024 | 4.0800 | 4.0900 | 4.0200 | 4.0200 | 4.0200 | 35,326,675 |
| 26 Jan 2024 | 3.9900 | 4.1000 | 3.9700 | 4.0500 | 4.0500 | 38,143,754 |
| 25 Jan 2024 | 3.9100 | 3.9800 | 3.9100 | 3.9800 | 3.9800 | 27,563,800 |
| 24 Jan 2024 | 3.8200 | 3.9300 | 3.7900 | 3.9300 | 3.9300 | 27,025,852 |
| 23 Jan 2024 | 3.8000 | 3.8500 | 3.7500 | 3.8300 | 3.8300 | 26,192,649 |
| 22 Jan 2024 | 3.9400 | 3.9500 | 3.7900 | 3.8200 | 3.8200 | 26,177,940 |
| 19 Jan 2024 | 3.9600 | 3.9800 | 3.9300 | 3.9400 | 3.9400 | 15,957,114 |
| 18 Jan 2024 | 3.9700 | 3.9800 | 3.8800 | 3.9700 | 3.9700 | 35,664,717 |
| 17 Jan 2024 | 4.0000 | 4.0500 | 3.9800 | 3.9800 | 3.9800 | 25,228,750 |
| 16 Jan 2024 | 3.9700 | 4.0300 | 3.9700 | 4.0200 | 4.0200 | 27,191,760 |
| 15 Jan 2024 | 3.9500 | 4.0000 | 3.9400 | 3.9800 | 3.9800 | 17,900,380 |
| 12 Jan 2024 | 3.9200 | 4.0100 | 3.9100 | 3.9600 | 3.9600 | 25,076,680 |
| 11 Jan 2024 | 3.9000 | 3.9400 | 3.8900 | 3.9300 | 3.9300 | 19,101,170 |
| 10 Jan 2024 | 3.9100 | 3.9400 | 3.8800 | 3.9100 | 3.9100 | 18,812,201 |
| 09 Jan 2024 | 3.8800 | 3.9200 | 3.8400 | 3.9200 | 3.9200 | 20,768,842 |
| 08 Jan 2024 | 3.9400 | 3.9500 | 3.8800 | 3.8800 | 3.8800 | 27,204,171 |
| 05 Jan 2024 | 3.9000 | 3.9900 | 3.8800 | 3.9400 | 3.9400 | 39,917,780 |
| 04 Jan 2024 | 3.9100 | 3.9200 | 3.8700 | 3.9000 | 3.9000 | 14,280,000 |
| 03 Jan 2024 | 3.8800 | 3.9200 | 3.8700 | 3.9100 | 3.9100 | 20,118,400 |
| 02 Jan 2024 | 3.8800 | 3.9000 | 3.8600 | 3.8900 | 3.8900 | 18,882,788 |
| 29 Dec 2023 | 3.8700 | 3.8800 | 3.8500 | 3.8800 | 3.8800 | 18,578,041 |
| 28 Dec 2023 | 3.8200 | 3.8900 | 3.8100 | 3.8700 | 3.8700 | 21,187,880 |
| 27 Dec 2023 | 3.8000 | 3.8300 | 3.7600 | 3.8300 | 3.8300 | 19,779,524 |
| 26 Dec 2023 | 3.8100 | 3.8200 | 3.7900 | 3.8000 | 3.8000 | 12,016,116 |
| 25 Dec 2023 | 3.8500 | 3.8500 | 3.8000 | 3.8100 | 3.8100 | 11,502,100 |
| 22 Dec 2023 | 3.8400 | 3.8900 | 3.8200 | 3.8500 | 3.8500 | 20,662,138 |
| 21 Dec 2023 | 3.8500 | 3.8500 | 3.7800 | 3.8400 | 3.8400 | 20,197,027 |
| 20 Dec 2023 | 3.8800 | 3.9000 | 3.8500 | 3.8600 | 3.8600 | 13,150,260 |
| 19 Dec 2023 | 3.9000 | 3.9100 | 3.8600 | 3.8800 | 3.8800 | 15,522,464 |
| 18 Dec 2023 | 3.9200 | 3.9400 | 3.8900 | 3.9000 | 3.9000 | 14,016,168 |
| 15 Dec 2023 | 3.9500 | 3.9700 | 3.9200 | 3.9300 | 3.9300 | 11,715,740 |
| 14 Dec 2023 | 3.9600 | 3.9700 | 3.9300 | 3.9500 | 3.9500 | 12,573,100 |
| 13 Dec 2023 | 3.9900 | 3.9900 | 3.9400 | 3.9500 | 3.9500 | 14,264,026 |
| 12 Dec 2023 | 3.9600 | 3.9900 | 3.9400 | 3.9900 | 3.9900 | 15,552,486 |
| 11 Dec 2023 | 3.9200 | 3.9700 | 3.8700 | 3.9600 | 3.9600 | 22,213,240 |
| 08 Dec 2023 | 3.9600 | 3.9800 | 3.9300 | 3.9300 | 3.9300 | 16,825,488 |
| 07 Dec 2023 | 3.9400 | 3.9700 | 3.9100 | 3.9600 | 3.9600 | 21,543,501 |
| 06 Dec 2023 | 3.9500 | 3.9600 | 3.9100 | 3.9300 | 3.9300 | 16,796,720 |
| 05 Dec 2023 | 3.9900 | 3.9900 | 3.9400 | 3.9400 | 3.9400 | 21,084,340 |
| 04 Dec 2023 | 4.0000 | 4.0100 | 3.9800 | 4.0000 | 4.0000 | 16,644,389 |
| 01 Dec 2023 | 3.9700 | 4.0100 | 3.9600 | 4.0000 | 4.0000 | 17,590,685 |
| 30 Nov 2023 | 3.9900 | 4.0000 | 3.9600 | 3.9800 | 3.9800 | 19,377,860 |
| 29 Nov 2023 | 4.0600 | 4.0700 | 3.9800 | 4.0000 | 4.0000 | 27,395,180 |
| 28 Nov 2023 | 4.0600 | 4.0800 | 4.0500 | 4.0600 | 4.0600 | 15,147,939 |
| 27 Nov 2023 | 4.1100 | 4.1100 | 4.0600 | 4.0700 | 4.0700 | 17,784,064 |
| 24 Nov 2023 | 4.0800 | 4.1100 | 4.0700 | 4.1000 | 4.1000 | 20,871,353 |
| 23 Nov 2023 | 4.0600 | 4.0900 | 4.0600 | 4.0900 | 4.0900 | 13,518,988 |
| 22 Nov 2023 | 4.0700 | 4.0900 | 4.0700 | 4.0700 | 4.0700 | 12,935,900 |
| 21 Nov 2023 | 4.0800 | 4.1100 | 4.0800 | 4.0800 | 4.0800 | 17,791,681 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.