Jiangsu Jiangyin Rural Commercial Bank Co., Ltd. Class A 002807
SZSE · China · Finance
CNY 4.20+0.04 (+0.96%)
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 4.20 | +0.96% | CNY 4.17 | CNY 4.24 | CNY 4.16 | 38.96M |
| 2026-09-29 | CNY 4.16 | +0.24% | CNY 4.15 | CNY 4.18 | CNY 4.12 | 35.47M |
| 2026-09-28 | CNY 4.15 | -0.24% | CNY 4.17 | CNY 4.19 | CNY 4.12 | 36.11M |
| 2026-09-24 | CNY 4.16 | +0.97% | CNY 4.12 | CNY 4.18 | CNY 4.11 | 38.22M |
| 2026-09-23 | CNY 4.12 | -0.48% | CNY 4.14 | CNY 4.16 | CNY 4.11 | 22.93M |
| 2026-09-22 | CNY 4.14 | +0.24% | CNY 4.13 | CNY 4.15 | CNY 4.09 | 36.93M |
| 2026-09-21 | CNY 4.13 | -0.24% | CNY 4.15 | CNY 4.15 | CNY 4.12 | 32.89M |
| 2026-09-18 | CNY 4.14 | -1.19% | CNY 4.20 | CNY 4.20 | CNY 4.14 | 42.89M |
| 2026-09-17 | CNY 4.19 | 0.00% | CNY 4.19 | CNY 4.24 | CNY 4.16 | 43.58M |
| 2026-09-16 | CNY 4.19 | -0.95% | CNY 4.22 | CNY 4.23 | CNY 4.15 | 47.79M |
| 2026-09-15 | CNY 4.23 | -1.40% | CNY 4.29 | CNY 4.30 | CNY 4.21 | 50.50M |
| 2026-09-14 | CNY 4.29 | +1.66% | CNY 4.22 | CNY 4.29 | CNY 4.21 | 46.23M |
| 2026-09-11 | CNY 4.22 | -1.40% | CNY 4.29 | CNY 4.30 | CNY 4.20 | 56.23M |
| 2026-09-10 | CNY 4.28 | +1.18% | CNY 4.23 | CNY 4.31 | CNY 4.20 | 40.41M |
| 2026-09-09 | CNY 4.23 | +0.24% | CNY 4.23 | CNY 4.26 | CNY 4.19 | 39.81M |
| 2026-09-08 | CNY 4.22 | +1.20% | CNY 4.17 | CNY 4.24 | CNY 4.16 | 45.65M |
| 2026-09-07 | CNY 4.17 | -1.18% | CNY 4.22 | CNY 4.23 | CNY 4.15 | 44.44M |
| 2026-09-04 | CNY 4.22 | +0.96% | CNY 4.17 | CNY 4.25 | CNY 4.16 | 49.16M |
| 2026-09-03 | CNY 4.18 | +0.48% | CNY 4.15 | CNY 4.25 | CNY 4.15 | 59.47M |
| 2026-09-02 | CNY 4.16 | -1.19% | CNY 4.20 | CNY 4.21 | CNY 4.13 | 50.01M |
| 2026-09-01 | CNY 4.21 | +3.69% | CNY 4.08 | CNY 4.23 | CNY 4.07 | 94.66M |
| 2026-08-31 | CNY 4.06 | +0.50% | CNY 4.04 | CNY 4.09 | CNY 4.02 | 41.56M |
| 2026-08-28 | CNY 4.04 | -0.98% | CNY 4.06 | CNY 4.07 | CNY 4.02 | 30.97M |
| 2026-08-27 | CNY 4.08 | -0.24% | CNY 4.07 | CNY 4.09 | CNY 4.00 | 53.58M |
| 2026-08-26 | CNY 4.09 | +1.49% | CNY 4.03 | CNY 4.09 | CNY 4.02 | 48.76M |
| 2026-08-25 | CNY 4.03 | -0.49% | CNY 4.06 | CNY 4.08 | CNY 4.01 | 38.17M |
| 2026-08-24 | CNY 4.05 | +1.00% | CNY 4.00 | CNY 4.08 | CNY 3.99 | 56.74M |
| 2026-08-21 | CNY 4.01 | +1.01% | CNY 4.05 | CNY 4.07 | CNY 3.98 | 65.57M |
| 2026-08-20 | CNY 3.97 | +0.51% | CNY 3.94 | CNY 3.99 | CNY 3.91 | 49.12M |
| 2026-08-19 | CNY 3.95 | +1.28% | CNY 3.90 | CNY 3.96 | CNY 3.90 | 46.13M |
| 2026-08-18 | CNY 3.90 | +0.26% | CNY 3.89 | CNY 3.93 | CNY 3.88 | 30.16M |
| 2026-08-17 | CNY 3.89 | 0.00% | CNY 3.90 | CNY 3.90 | CNY 3.86 | 24.78M |
| 2026-08-14 | CNY 3.89 | -1.52% | CNY 3.93 | CNY 3.94 | CNY 3.88 | 41.38M |
| 2026-08-13 | CNY 3.95 | +0.77% | CNY 3.93 | CNY 3.95 | CNY 3.90 | 33.54M |
| 2026-08-12 | CNY 3.92 | -0.51% | CNY 3.93 | CNY 3.94 | CNY 3.91 | 27.45M |
| 2026-08-11 | CNY 3.94 | -1.01% | CNY 3.97 | CNY 3.99 | CNY 3.93 | 32.17M |
| 2026-08-10 | CNY 3.98 | 0.00% | CNY 3.97 | CNY 4.01 | CNY 3.96 | 39.41M |
| 2026-08-07 | CNY 3.98 | -1.24% | CNY 4.03 | CNY 4.03 | CNY 3.95 | 38.01M |
| 2026-08-06 | CNY 4.03 | -0.25% | CNY 4.05 | CNY 4.06 | CNY 3.97 | 38.24M |
| 2026-08-05 | CNY 4.04 | -1.46% | CNY 4.10 | CNY 4.13 | CNY 4.02 | 40.37M |
| 2026-08-04 | CNY 4.10 | -2.61% | CNY 4.20 | CNY 4.23 | CNY 4.08 | 45.89M |
| 2026-08-03 | CNY 4.21 | +1.45% | CNY 4.13 | CNY 4.23 | CNY 4.13 | 51.32M |
| 2026-07-31 | CNY 4.15 | +0.73% | CNY 4.07 | CNY 4.15 | CNY 4.04 | 55.51M |
| 2026-07-30 | CNY 4.12 | +1.73% | CNY 4.04 | CNY 4.13 | CNY 4.03 | 58.59M |
| 2026-07-29 | CNY 4.05 | +1.50% | CNY 4.00 | CNY 4.07 | CNY 3.99 | 57.53M |
| 2026-07-28 | CNY 3.99 | +0.76% | CNY 3.97 | CNY 4.01 | CNY 3.93 | 36.88M |
| 2026-07-27 | CNY 3.96 | +1.02% | CNY 3.91 | CNY 3.99 | CNY 3.91 | 39.60M |
| 2026-07-24 | CNY 3.92 | -1.01% | CNY 3.95 | CNY 3.99 | CNY 3.91 | 27.24M |
| 2026-07-23 | CNY 3.96 | +1.28% | CNY 3.89 | CNY 3.97 | CNY 3.88 | 35.93M |
| 2026-07-22 | CNY 3.91 | 0.00% | CNY 3.90 | CNY 3.92 | CNY 3.83 | 52.42M |
| 2026-07-21 | CNY 3.91 | -1.76% | CNY 3.97 | CNY 4.02 | CNY 3.90 | 54.45M |
| 2026-07-20 | CNY 3.98 | +1.02% | CNY 3.93 | CNY 4.03 | CNY 3.92 | 58.65M |
| 2026-07-17 | CNY 3.94 | -1.01% | CNY 3.98 | CNY 4.07 | CNY 3.94 | 67.33M |
| 2026-07-16 | CNY 3.98 | -0.75% | CNY 4.01 | CNY 4.03 | CNY 3.96 | 37.03M |
| 2026-07-15 | CNY 4.01 | +1.78% | CNY 3.92 | CNY 4.02 | CNY 3.92 | 51.15M |
| 2026-07-14 | CNY 3.94 | +0.25% | CNY 3.92 | CNY 3.97 | CNY 3.91 | 40.35M |
| 2026-07-13 | CNY 3.93 | +1.81% | CNY 3.85 | CNY 3.95 | CNY 3.85 | 40.32M |
| 2026-07-10 | CNY 3.86 | -0.52% | CNY 3.88 | CNY 3.90 | CNY 3.83 | 26.58M |
| 2026-07-09 | CNY 3.88 | -1.02% | CNY 3.89 | CNY 3.94 | CNY 3.87 | 28.14M |
| 2026-07-08 | CNY 3.92 | +0.26% | CNY 3.90 | CNY 3.96 | CNY 3.87 | 25.48M |
| 2026-07-07 | CNY 3.91 | -1.51% | CNY 3.97 | CNY 3.98 | CNY 3.87 | 27.71M |
| 2026-07-06 | CNY 3.97 | +3.12% | CNY 3.84 | CNY 3.98 | CNY 3.82 | 45.75M |
| 2026-07-03 | CNY 3.85 | +0.52% | CNY 3.83 | CNY 3.86 | CNY 3.80 | 18.82M |
| 2026-07-02 | CNY 3.83 | +1.32% | CNY 3.79 | CNY 3.85 | CNY 3.75 | 20.85M |
| 2026-07-01 | CNY 3.78 | +1.89% | CNY 3.71 | CNY 3.79 | CNY 3.69 | 22.19M |
| 2026-06-30 | CNY 3.71 | -1.85% | CNY 3.77 | CNY 3.79 | CNY 3.68 | 22.66M |
| 2026-06-29 | CNY 3.78 | 0.00% | CNY 3.76 | CNY 3.81 | CNY 3.65 | 27.21M |
| 2026-06-26 | CNY 3.78 | -1.31% | CNY 3.82 | CNY 3.84 | CNY 3.75 | 21.23M |
| 2026-06-25 | CNY 3.83 | -0.26% | CNY 3.83 | CNY 3.85 | CNY 3.80 | 16.69M |
| 2026-06-24 | CNY 3.84 | -2.78% | CNY 3.94 | CNY 3.95 | CNY 3.83 | 30.65M |
| 2026-06-23 | CNY 3.95 | +1.28% | CNY 3.89 | CNY 3.97 | CNY 3.88 | 29.19M |
| 2026-06-22 | CNY 3.90 | -0.51% | CNY 3.91 | CNY 3.92 | CNY 3.82 | 32.32M |
| 2026-06-18 | CNY 3.92 | -0.76% | CNY 3.95 | CNY 3.96 | CNY 3.89 | 23.60M |
| 2026-06-17 | CNY 3.95 | -0.75% | CNY 3.98 | CNY 4.00 | CNY 3.93 | 25.60M |
| 2026-06-16 | CNY 3.98 | -1.49% | CNY 4.03 | CNY 4.04 | CNY 3.96 | 26.50M |
| 2026-06-15 | CNY 4.04 | -0.98% | CNY 4.08 | CNY 4.10 | CNY 4.03 | 41.93M |
| 2026-06-12 | CNY 4.08 | +0.25% | CNY 4.05 | CNY 4.10 | CNY 4.01 | 58.56M |
| 2026-06-11 | CNY 4.07 | +0.25% | CNY 4.06 | CNY 4.08 | CNY 4.04 | 35.16M |
| 2026-06-10 | CNY 4.06 | +2.78% | CNY 3.94 | CNY 4.06 | CNY 3.92 | 45.65M |
| 2026-06-09 | CNY 3.95 | +0.25% | CNY 3.93 | CNY 3.97 | CNY 3.90 | 27.48M |
| 2026-06-08 | CNY 3.94 | 0.00% | CNY 3.94 | CNY 3.97 | CNY 3.91 | 27.75M |
| 2026-06-05 | CNY 3.94 | +0.77% | CNY 3.92 | CNY 3.98 | CNY 3.92 | 19.17M |
| 2026-06-04 | CNY 3.91 | -2.25% | CNY 4.00 | CNY 4.02 | CNY 3.90 | 25.89M |
| 2026-06-03 | CNY 4.00 | -1.72% | CNY 4.05 | CNY 4.07 | CNY 3.96 | 35.99M |
| 2026-06-02 | CNY 4.07 | -0.49% | CNY 4.08 | CNY 4.15 | CNY 4.05 | 37.12M |
| 2026-06-01 | CNY 4.09 | +3.28% | CNY 3.99 | CNY 4.10 | CNY 3.95 | 47.81M |
| 2026-05-29 | CNY 3.96 | -0.77% | CNY 3.89 | CNY 3.97 | CNY 3.89 | 23.90M |
| 2026-05-28 | CNY 3.99 | -0.45% | CNY 3.99 | CNY 4.02 | CNY 3.96 | 21.85M |
| 2026-05-27 | CNY 4.01 | -0.45% | CNY 4.04 | CNY 4.05 | CNY 4.00 | 18.08M |
| 2026-05-26 | CNY 4.03 | +0.23% | CNY 4.02 | CNY 4.04 | CNY 4.01 | 16.15M |