Jiangsu Zhangjiagang Rural Commercial Bank Co. Ltd. Class A 002839
SZSE · China · Finance
CNY 4.31+0.06 (+1.41%)
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 4.31 | +1.41% | CNY 4.25 | CNY 4.32 | CNY 4.24 | 28.43M |
| 2026-09-29 | CNY 4.25 | +0.71% | CNY 4.21 | CNY 4.26 | CNY 4.20 | 18.10M |
| 2026-09-28 | CNY 4.22 | -0.71% | CNY 4.25 | CNY 4.27 | CNY 4.18 | 26.38M |
| 2026-09-24 | CNY 4.25 | 0.00% | CNY 4.25 | CNY 4.28 | CNY 4.23 | 18.52M |
| 2026-09-23 | CNY 4.25 | -0.70% | CNY 4.28 | CNY 4.29 | CNY 4.24 | 19.92M |
| 2026-09-22 | CNY 4.28 | -0.23% | CNY 4.28 | CNY 4.29 | CNY 4.26 | 22.07M |
| 2026-09-21 | CNY 4.29 | -0.23% | CNY 4.29 | CNY 4.31 | CNY 4.26 | 21.87M |
| 2026-09-18 | CNY 4.30 | -0.69% | CNY 4.32 | CNY 4.35 | CNY 4.29 | 22.63M |
| 2026-09-17 | CNY 4.33 | 0.00% | CNY 4.32 | CNY 4.39 | CNY 4.29 | 28.28M |
| 2026-09-16 | CNY 4.33 | -1.14% | CNY 4.38 | CNY 4.39 | CNY 4.29 | 36.07M |
| 2026-09-15 | CNY 4.38 | -2.01% | CNY 4.46 | CNY 4.46 | CNY 4.36 | 36.64M |
| 2026-09-14 | CNY 4.47 | +1.13% | CNY 4.40 | CNY 4.48 | CNY 4.40 | 26.00M |
| 2026-09-11 | CNY 4.42 | -2.21% | CNY 4.51 | CNY 4.52 | CNY 4.39 | 37.75M |
| 2026-09-10 | CNY 4.52 | +0.89% | CNY 4.46 | CNY 4.52 | CNY 4.42 | 33.50M |
| 2026-09-09 | CNY 4.48 | +1.59% | CNY 4.40 | CNY 4.50 | CNY 4.38 | 38.75M |
| 2026-09-08 | CNY 4.41 | +2.32% | CNY 4.31 | CNY 4.42 | CNY 4.31 | 42.10M |
| 2026-09-07 | CNY 4.31 | -2.27% | CNY 4.42 | CNY 4.42 | CNY 4.30 | 39.59M |
| 2026-09-04 | CNY 4.41 | +0.92% | CNY 4.37 | CNY 4.43 | CNY 4.37 | 27.65M |
| 2026-09-03 | CNY 4.37 | 0.00% | CNY 4.35 | CNY 4.46 | CNY 4.35 | 35.44M |
| 2026-09-02 | CNY 4.37 | -0.91% | CNY 4.40 | CNY 4.42 | CNY 4.35 | 31.30M |
| 2026-09-01 | CNY 4.41 | +3.04% | CNY 4.27 | CNY 4.43 | CNY 4.26 | 53.59M |
| 2026-08-31 | CNY 4.28 | +0.23% | CNY 4.26 | CNY 4.31 | CNY 4.25 | 32.38M |
| 2026-08-28 | CNY 4.27 | -2.95% | CNY 4.36 | CNY 4.38 | CNY 4.25 | 43.03M |
| 2026-08-27 | CNY 4.40 | -0.23% | CNY 4.40 | CNY 4.44 | CNY 4.31 | 40.92M |
| 2026-08-26 | CNY 4.41 | +0.92% | CNY 4.36 | CNY 4.43 | CNY 4.35 | 27.98M |
| 2026-08-25 | CNY 4.37 | -0.68% | CNY 4.42 | CNY 4.43 | CNY 4.35 | 23.90M |
| 2026-08-24 | CNY 4.40 | +1.62% | CNY 4.33 | CNY 4.41 | CNY 4.31 | 29.85M |
| 2026-08-21 | CNY 4.33 | -0.69% | CNY 4.37 | CNY 4.39 | CNY 4.31 | 24.51M |
| 2026-08-20 | CNY 4.36 | +1.16% | CNY 4.29 | CNY 4.39 | CNY 4.28 | 34.36M |
| 2026-08-19 | CNY 4.31 | +1.41% | CNY 4.26 | CNY 4.33 | CNY 4.26 | 34.30M |
| 2026-08-18 | CNY 4.25 | -0.70% | CNY 4.27 | CNY 4.30 | CNY 4.24 | 21.98M |
| 2026-08-17 | CNY 4.28 | +0.47% | CNY 4.26 | CNY 4.28 | CNY 4.22 | 22.64M |
| 2026-08-14 | CNY 4.26 | -0.93% | CNY 4.30 | CNY 4.31 | CNY 4.25 | 27.34M |
| 2026-08-13 | CNY 4.30 | -0.46% | CNY 4.32 | CNY 4.33 | CNY 4.28 | 22.34M |
| 2026-08-12 | CNY 4.32 | -0.23% | CNY 4.34 | CNY 4.35 | CNY 4.30 | 22.31M |
| 2026-08-11 | CNY 4.33 | -0.69% | CNY 4.36 | CNY 4.37 | CNY 4.32 | 23.54M |
| 2026-08-10 | CNY 4.36 | +0.23% | CNY 4.35 | CNY 4.39 | CNY 4.33 | 27.15M |
| 2026-08-07 | CNY 4.35 | -1.36% | CNY 4.39 | CNY 4.43 | CNY 4.32 | 29.33M |
| 2026-08-06 | CNY 4.41 | -1.12% | CNY 4.46 | CNY 4.47 | CNY 4.36 | 32.23M |
| 2026-08-05 | CNY 4.46 | -1.33% | CNY 4.53 | CNY 4.56 | CNY 4.43 | 33.11M |
| 2026-08-04 | CNY 4.52 | -2.59% | CNY 4.63 | CNY 4.65 | CNY 4.52 | 30.44M |
| 2026-08-03 | CNY 4.64 | +1.31% | CNY 4.57 | CNY 4.66 | CNY 4.57 | 38.16M |
| 2026-07-31 | CNY 4.58 | -0.65% | CNY 4.55 | CNY 4.62 | CNY 4.47 | 41.76M |
| 2026-07-30 | CNY 4.61 | +2.67% | CNY 4.49 | CNY 4.61 | CNY 4.48 | 45.21M |
| 2026-07-29 | CNY 4.49 | +2.05% | CNY 4.40 | CNY 4.52 | CNY 4.40 | 39.05M |
| 2026-07-28 | CNY 4.40 | +0.92% | CNY 4.34 | CNY 4.42 | CNY 4.30 | 30.93M |
| 2026-07-27 | CNY 4.36 | +0.69% | CNY 4.32 | CNY 4.38 | CNY 4.31 | 23.70M |
| 2026-07-24 | CNY 4.33 | -0.23% | CNY 4.36 | CNY 4.40 | CNY 4.32 | 18.96M |
| 2026-07-23 | CNY 4.34 | +0.70% | CNY 4.31 | CNY 4.38 | CNY 4.29 | 24.52M |
| 2026-07-22 | CNY 4.31 | -0.46% | CNY 4.35 | CNY 4.36 | CNY 4.24 | 34.26M |
| 2026-07-21 | CNY 4.33 | -1.37% | CNY 4.39 | CNY 4.45 | CNY 4.32 | 40.10M |
| 2026-07-20 | CNY 4.39 | +1.62% | CNY 4.32 | CNY 4.43 | CNY 4.30 | 39.42M |
| 2026-07-17 | CNY 4.32 | 0.00% | CNY 4.34 | CNY 4.42 | CNY 4.31 | 39.97M |
| 2026-07-16 | CNY 4.32 | -0.23% | CNY 4.33 | CNY 4.37 | CNY 4.27 | 26.76M |
| 2026-07-15 | CNY 4.33 | +2.61% | CNY 4.21 | CNY 4.34 | CNY 4.20 | 33.72M |
| 2026-07-14 | CNY 4.22 | +0.96% | CNY 4.16 | CNY 4.25 | CNY 4.15 | 29.01M |
| 2026-07-13 | CNY 4.18 | +2.20% | CNY 4.10 | CNY 4.19 | CNY 4.09 | 30.48M |
| 2026-07-10 | CNY 4.09 | 0.00% | CNY 4.09 | CNY 4.12 | CNY 4.05 | 17.54M |
| 2026-07-09 | CNY 4.09 | -1.21% | CNY 4.13 | CNY 4.16 | CNY 4.08 | 27.04M |
| 2026-07-08 | CNY 4.14 | +0.73% | CNY 4.10 | CNY 4.17 | CNY 4.07 | 24.45M |
| 2026-07-07 | CNY 4.11 | -1.91% | CNY 4.19 | CNY 4.19 | CNY 4.07 | 23.58M |
| 2026-07-06 | CNY 4.19 | +3.46% | CNY 4.04 | CNY 4.19 | CNY 4.03 | 35.05M |
| 2026-07-03 | CNY 4.05 | +0.75% | CNY 4.02 | CNY 4.06 | CNY 3.99 | 21.68M |
| 2026-07-02 | CNY 4.02 | +1.77% | CNY 3.96 | CNY 4.06 | CNY 3.95 | 22.71M |
| 2026-07-01 | CNY 3.95 | +1.28% | CNY 3.90 | CNY 3.97 | CNY 3.88 | 17.81M |
| 2026-06-30 | CNY 3.90 | -2.01% | CNY 3.97 | CNY 3.99 | CNY 3.87 | 20.92M |
| 2026-06-29 | CNY 3.98 | -0.50% | CNY 3.98 | CNY 4.02 | CNY 3.88 | 19.98M |
| 2026-06-26 | CNY 4.00 | -1.48% | CNY 4.06 | CNY 4.08 | CNY 3.99 | 17.05M |
| 2026-06-25 | CNY 4.06 | -0.49% | CNY 4.07 | CNY 4.10 | CNY 4.04 | 16.51M |
| 2026-06-24 | CNY 4.08 | -3.09% | CNY 4.21 | CNY 4.22 | CNY 4.07 | 22.69M |
| 2026-06-23 | CNY 4.21 | +1.94% | CNY 4.12 | CNY 4.22 | CNY 4.11 | 24.04M |
| 2026-06-22 | CNY 4.13 | +0.24% | CNY 4.12 | CNY 4.16 | CNY 4.05 | 20.36M |
| 2026-06-18 | CNY 4.12 | -2.37% | CNY 4.20 | CNY 4.22 | CNY 4.12 | 19.37M |
| 2026-06-17 | CNY 4.22 | -0.24% | CNY 4.23 | CNY 4.24 | CNY 4.18 | 15.46M |
| 2026-06-16 | CNY 4.23 | -1.63% | CNY 4.29 | CNY 4.29 | CNY 4.20 | 27.65M |
| 2026-06-15 | CNY 4.30 | 0.00% | CNY 4.30 | CNY 4.34 | CNY 4.26 | 25.29M |
| 2026-06-12 | CNY 4.30 | +0.94% | CNY 4.25 | CNY 4.30 | CNY 4.23 | 24.40M |
| 2026-06-11 | CNY 4.26 | -1.16% | CNY 4.31 | CNY 4.32 | CNY 4.24 | 19.37M |
| 2026-06-10 | CNY 4.31 | +1.65% | CNY 4.21 | CNY 4.32 | CNY 4.21 | 24.33M |
| 2026-06-09 | CNY 4.24 | +0.47% | CNY 4.21 | CNY 4.26 | CNY 4.17 | 22.73M |
| 2026-06-08 | CNY 4.22 | -0.24% | CNY 4.22 | CNY 4.24 | CNY 4.17 | 21.13M |
| 2026-06-05 | CNY 4.23 | +1.20% | CNY 4.19 | CNY 4.25 | CNY 4.17 | 17.60M |
| 2026-06-04 | CNY 4.18 | -1.88% | CNY 4.26 | CNY 4.29 | CNY 4.17 | 18.03M |
| 2026-06-03 | CNY 4.26 | -1.39% | CNY 4.32 | CNY 4.32 | CNY 4.23 | 22.88M |
| 2026-06-02 | CNY 4.32 | -0.46% | CNY 4.34 | CNY 4.38 | CNY 4.31 | 22.21M |
| 2026-06-01 | CNY 4.34 | +2.36% | CNY 4.23 | CNY 4.37 | CNY 4.18 | 28.29M |
| 2026-05-29 | CNY 4.24 | +1.44% | CNY 4.18 | CNY 4.25 | CNY 4.16 | 24.36M |
| 2026-05-28 | CNY 4.18 | -0.71% | CNY 4.21 | CNY 4.23 | CNY 4.14 | 15.71M |
| 2026-05-27 | CNY 4.21 | -0.47% | CNY 4.23 | CNY 4.26 | CNY 4.20 | 12.91M |
| 2026-05-26 | CNY 4.23 | 0.00% | CNY 4.23 | CNY 4.26 | CNY 4.21 | 12.75M |