Jiangsu Dagang Co., Ltd. Class A 002077
SZSE · China · Finance
CNY 13.68-0.67 (-4.67%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 13.68 | -4.67% | CNY 14.40 | CNY 14.46 | CNY 13.61 | 45.40M |
| 2026-09-29 | CNY 14.35 | -2.97% | CNY 14.50 | CNY 14.92 | CNY 14.25 | 50.02M |
| 2026-09-28 | CNY 14.79 | +0.82% | CNY 14.60 | CNY 15.20 | CNY 14.26 | 70.58M |
| 2026-09-24 | CNY 14.67 | +3.38% | CNY 13.91 | CNY 15.03 | CNY 13.76 | 70.04M |
| 2026-09-23 | CNY 14.19 | +0.71% | CNY 14.00 | CNY 14.28 | CNY 13.69 | 45.09M |
| 2026-09-22 | CNY 14.09 | -2.29% | CNY 14.66 | CNY 14.70 | CNY 14.04 | 52.91M |
| 2026-09-21 | CNY 14.42 | -0.55% | CNY 14.51 | CNY 14.72 | CNY 14.32 | 56.25M |
| 2026-09-18 | CNY 14.50 | +4.92% | CNY 14.10 | CNY 14.56 | CNY 13.92 | 71.89M |
| 2026-09-17 | CNY 13.82 | -3.83% | CNY 14.04 | CNY 14.22 | CNY 13.76 | 56.18M |
| 2026-09-16 | CNY 14.37 | +5.20% | CNY 13.77 | CNY 14.42 | CNY 13.40 | 79.33M |
| 2026-09-15 | CNY 13.66 | -1.37% | CNY 13.60 | CNY 14.05 | CNY 13.51 | 48.35M |
| 2026-09-14 | CNY 13.85 | +0.51% | CNY 13.78 | CNY 13.97 | CNY 13.61 | 49.63M |
| 2026-09-11 | CNY 13.78 | -1.92% | CNY 13.81 | CNY 13.99 | CNY 13.51 | 65.25M |
| 2026-09-10 | CNY 14.05 | +2.26% | CNY 13.77 | CNY 14.23 | CNY 13.60 | 109.60M |
| 2026-09-09 | CNY 13.74 | +10.01% | CNY 12.52 | CNY 13.74 | CNY 12.52 | 83.10M |
| 2026-09-08 | CNY 12.49 | +0.48% | CNY 12.39 | CNY 12.58 | CNY 12.31 | 16.52M |
| 2026-09-07 | CNY 12.43 | +1.14% | CNY 12.37 | CNY 12.48 | CNY 12.30 | 13.53M |
| 2026-09-04 | CNY 12.29 | -1.68% | CNY 12.55 | CNY 12.70 | CNY 12.21 | 20.79M |
| 2026-09-03 | CNY 12.50 | -0.56% | CNY 12.63 | CNY 12.68 | CNY 12.39 | 13.00M |
| 2026-09-02 | CNY 12.57 | -0.55% | CNY 12.50 | CNY 12.68 | CNY 12.38 | 15.30M |
| 2026-09-01 | CNY 12.64 | -0.39% | CNY 12.68 | CNY 12.76 | CNY 12.50 | 17.33M |
| 2026-08-31 | CNY 12.69 | +2.34% | CNY 12.28 | CNY 12.70 | CNY 12.23 | 20.41M |
| 2026-08-28 | CNY 12.40 | -0.64% | CNY 12.50 | CNY 12.60 | CNY 12.37 | 18.15M |
| 2026-08-27 | CNY 12.48 | +2.97% | CNY 12.14 | CNY 12.50 | CNY 12.12 | 20.64M |
| 2026-08-26 | CNY 12.12 | -0.16% | CNY 12.16 | CNY 12.23 | CNY 11.97 | 12.97M |
| 2026-08-25 | CNY 12.14 | +0.50% | CNY 11.92 | CNY 12.20 | CNY 11.71 | 15.22M |
| 2026-08-24 | CNY 12.08 | -1.63% | CNY 12.20 | CNY 12.32 | CNY 11.84 | 15.91M |
| 2026-08-21 | CNY 12.28 | +0.08% | CNY 12.16 | CNY 12.36 | CNY 12.04 | 14.03M |
| 2026-08-20 | CNY 12.27 | -0.41% | CNY 12.42 | CNY 12.49 | CNY 12.16 | 16.43M |
| 2026-08-19 | CNY 12.32 | -5.67% | CNY 12.77 | CNY 12.95 | CNY 12.25 | 25.77M |
| 2026-08-18 | CNY 13.06 | -0.38% | CNY 13.11 | CNY 13.20 | CNY 12.85 | 24.91M |
| 2026-08-17 | CNY 13.11 | +3.23% | CNY 12.70 | CNY 13.12 | CNY 12.62 | 29.54M |
| 2026-08-14 | CNY 12.70 | +1.44% | CNY 12.75 | CNY 12.77 | CNY 12.46 | 19.31M |
| 2026-08-13 | CNY 12.52 | -3.10% | CNY 13.07 | CNY 13.12 | CNY 12.51 | 27.41M |
| 2026-08-12 | CNY 12.92 | +2.46% | CNY 12.59 | CNY 12.95 | CNY 12.59 | 26.77M |
| 2026-08-11 | CNY 12.61 | -0.94% | CNY 12.62 | CNY 12.80 | CNY 12.54 | 20.34M |
| 2026-08-10 | CNY 12.73 | -0.47% | CNY 12.93 | CNY 12.94 | CNY 12.56 | 26.33M |
| 2026-08-07 | CNY 12.79 | +1.59% | CNY 12.80 | CNY 12.84 | CNY 12.35 | 38.84M |
| 2026-08-06 | CNY 12.59 | +0.72% | CNY 12.27 | CNY 12.70 | CNY 12.24 | 44.24M |
| 2026-08-05 | CNY 12.50 | +4.34% | CNY 11.98 | CNY 12.54 | CNY 11.91 | 53.96M |
| 2026-08-04 | CNY 11.98 | +3.90% | CNY 11.65 | CNY 12.01 | CNY 11.58 | 38.84M |
| 2026-08-03 | CNY 11.53 | +0.44% | CNY 11.35 | CNY 11.54 | CNY 11.34 | 24.03M |
| 2026-07-31 | CNY 11.48 | +2.04% | CNY 11.73 | CNY 11.98 | CNY 11.47 | 44.35M |
| 2026-07-30 | CNY 11.25 | -3.10% | CNY 11.52 | CNY 11.62 | CNY 11.15 | 29.41M |
| 2026-07-29 | CNY 11.61 | -1.02% | CNY 11.70 | CNY 11.78 | CNY 11.19 | 35.74M |
| 2026-07-28 | CNY 11.73 | -3.30% | CNY 11.98 | CNY 12.22 | CNY 11.65 | 33.71M |
| 2026-07-27 | CNY 12.13 | +1.00% | CNY 11.85 | CNY 12.15 | CNY 11.46 | 33.44M |
| 2026-07-24 | CNY 12.01 | +1.35% | CNY 11.65 | CNY 12.20 | CNY 11.62 | 41.20M |
| 2026-07-23 | CNY 11.85 | -2.31% | CNY 12.08 | CNY 12.27 | CNY 11.68 | 33.38M |
| 2026-07-22 | CNY 12.13 | -2.41% | CNY 12.15 | CNY 12.52 | CNY 12.02 | 52.07M |
| 2026-07-21 | CNY 12.43 | +4.10% | CNY 11.90 | CNY 12.48 | CNY 10.85 | 74.05M |
| 2026-07-20 | CNY 11.94 | -10.02% | CNY 13.10 | CNY 13.27 | CNY 11.94 | 55.09M |
| 2026-07-17 | CNY 13.27 | -9.97% | CNY 14.57 | CNY 14.84 | CNY 13.27 | 48.96M |
| 2026-07-16 | CNY 14.74 | -8.05% | CNY 15.61 | CNY 15.90 | CNY 14.60 | 52.09M |
| 2026-07-15 | CNY 16.03 | -7.93% | CNY 17.68 | CNY 18.05 | CNY 15.77 | 55.73M |
| 2026-07-14 | CNY 17.41 | -3.87% | CNY 18.16 | CNY 18.69 | CNY 16.43 | 61.26M |
| 2026-07-13 | CNY 18.11 | -5.53% | CNY 18.77 | CNY 19.47 | CNY 18.00 | 56.09M |
| 2026-07-10 | CNY 19.17 | -4.77% | CNY 20.00 | CNY 20.30 | CNY 19.12 | 86.70M |
| 2026-07-09 | CNY 20.13 | +3.23% | CNY 19.40 | CNY 20.26 | CNY 19.20 | 101.05M |
| 2026-07-08 | CNY 19.50 | +2.25% | CNY 19.13 | CNY 19.78 | CNY 18.59 | 95.49M |
| 2026-07-07 | CNY 19.07 | +7.44% | CNY 17.57 | CNY 19.53 | CNY 17.37 | 88.83M |
| 2026-07-06 | CNY 17.75 | +1.54% | CNY 17.79 | CNY 18.10 | CNY 16.90 | 33.17M |
| 2026-07-03 | CNY 17.48 | -4.79% | CNY 18.21 | CNY 18.48 | CNY 17.46 | 37.26M |
| 2026-07-02 | CNY 18.36 | -2.81% | CNY 18.29 | CNY 19.07 | CNY 17.90 | 39.77M |
| 2026-07-01 | CNY 18.89 | -2.07% | CNY 19.13 | CNY 19.88 | CNY 18.68 | 55.17M |
| 2026-06-30 | CNY 19.29 | +4.72% | CNY 18.43 | CNY 19.33 | CNY 18.15 | 49.19M |
| 2026-06-29 | CNY 18.42 | -0.59% | CNY 18.55 | CNY 19.05 | CNY 17.88 | 42.84M |
| 2026-06-26 | CNY 18.53 | -2.42% | CNY 18.97 | CNY 19.10 | CNY 18.41 | 41.09M |
| 2026-06-25 | CNY 18.99 | +0.21% | CNY 18.81 | CNY 19.20 | CNY 18.69 | 53.68M |
| 2026-06-24 | CNY 18.95 | +4.01% | CNY 18.00 | CNY 18.98 | CNY 17.93 | 56.81M |
| 2026-06-23 | CNY 18.22 | +1.39% | CNY 17.85 | CNY 18.55 | CNY 17.50 | 39.25M |
| 2026-06-22 | CNY 17.97 | +0.06% | CNY 17.95 | CNY 18.07 | CNY 17.40 | 33.44M |
| 2026-06-18 | CNY 17.96 | +1.24% | CNY 17.80 | CNY 18.08 | CNY 17.66 | 34.16M |
| 2026-06-17 | CNY 17.74 | +3.99% | CNY 16.83 | CNY 18.06 | CNY 16.78 | 38.46M |
| 2026-06-16 | CNY 17.06 | +1.79% | CNY 16.62 | CNY 17.34 | CNY 16.62 | 28.35M |
| 2026-06-15 | CNY 16.76 | +5.94% | CNY 15.97 | CNY 16.80 | CNY 15.81 | 30.82M |
| 2026-06-12 | CNY 15.82 | -2.94% | CNY 16.66 | CNY 17.20 | CNY 15.75 | 35.46M |
| 2026-06-11 | CNY 16.30 | +0.31% | CNY 16.09 | CNY 16.50 | CNY 16.04 | 23.99M |
| 2026-06-10 | CNY 16.25 | -0.37% | CNY 16.01 | CNY 16.95 | CNY 15.97 | 26.61M |
| 2026-06-09 | CNY 16.31 | +5.23% | CNY 15.79 | CNY 16.35 | CNY 15.37 | 31.01M |
| 2026-06-08 | CNY 15.50 | -6.96% | CNY 15.91 | CNY 16.29 | CNY 15.33 | 30.06M |
| 2026-06-05 | CNY 16.66 | -4.20% | CNY 17.23 | CNY 17.39 | CNY 16.26 | 35.64M |
| 2026-06-04 | CNY 17.39 | +1.93% | CNY 16.76 | CNY 17.51 | CNY 16.68 | 28.69M |
| 2026-06-03 | CNY 17.06 | +1.37% | CNY 16.81 | CNY 17.49 | CNY 16.71 | 34.65M |
| 2026-06-02 | CNY 16.83 | -2.09% | CNY 17.14 | CNY 17.35 | CNY 16.73 | 31.22M |
| 2026-06-01 | CNY 17.19 | +1.12% | CNY 16.89 | CNY 17.80 | CNY 16.85 | 40.56M |
| 2026-05-29 | CNY 17.00 | -8.80% | CNY 18.33 | CNY 18.46 | CNY 16.84 | 61.89M |
| 2026-05-28 | CNY 18.64 | +1.03% | CNY 18.27 | CNY 18.66 | CNY 18.01 | 50.92M |
| 2026-05-27 | CNY 18.45 | -0.05% | CNY 18.47 | CNY 19.38 | CNY 18.30 | 77.50M |
| 2026-05-26 | CNY 18.46 | -2.69% | CNY 18.70 | CNY 18.76 | CNY 17.95 | 61.40M |