Jiangsu Financial Leasing Co., Ltd. (SHA:600901)
China
· Delayed Price · Currency is CNY 6.24
+0.03 (0.48%)
At close: Dec 5, 2025
Jiangsu Financial Leasing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.22 | 6.29 | 6.14 | 6.24 | 6.24 | 0.48% | 32,163,890 |
| Dec 4, 2025 | 6.35 | 6.37 | 6.19 | 6.21 | 6.21 | -2.36% | 28,695,750 |
| Dec 3, 2025 | 6.29 | 6.42 | 6.28 | 6.36 | 6.36 | 1.27% | 32,104,870 |
| Dec 2, 2025 | 6.20 | 6.29 | 6.15 | 6.28 | 6.28 | 1.78% | 50,650,620 |
| Dec 1, 2025 | 6.45 | 6.45 | 6.13 | 6.17 | 6.17 | -4.49% | 69,934,450 |
| Nov 28, 2025 | 6.43 | 6.49 | 6.37 | 6.46 | 6.46 | 0.78% | 22,290,740 |
| Nov 27, 2025 | 6.43 | 6.49 | 6.36 | 6.41 | 6.41 | -0.16% | 22,936,320 |
| Nov 26, 2025 | 6.54 | 6.61 | 6.36 | 6.42 | 6.42 | -2.13% | 46,576,900 |
| Nov 25, 2025 | 6.45 | 6.59 | 6.40 | 6.56 | 6.56 | 2.02% | 36,390,820 |
| Nov 24, 2025 | 6.44 | 6.49 | 6.36 | 6.43 | 6.43 | -0.31% | 34,434,600 |
| Nov 21, 2025 | 6.45 | 6.52 | 6.40 | 6.45 | 6.45 | - | 33,561,740 |
| Nov 20, 2025 | 6.38 | 6.48 | 6.36 | 6.45 | 6.45 | 1.10% | 23,203,600 |
| Nov 19, 2025 | 6.34 | 6.40 | 6.26 | 6.38 | 6.38 | 0.31% | 20,407,480 |
| Nov 18, 2025 | 6.33 | 6.44 | 6.32 | 6.36 | 6.36 | 0.63% | 24,353,260 |
| Nov 17, 2025 | 6.35 | 6.45 | 6.25 | 6.32 | 6.32 | -0.63% | 21,248,120 |
| Nov 14, 2025 | 6.40 | 6.50 | 6.35 | 6.36 | 6.36 | -0.78% | 24,331,400 |
| Nov 13, 2025 | 6.43 | 6.45 | 6.32 | 6.41 | 6.41 | - | 18,487,680 |
| Nov 12, 2025 | 6.38 | 6.47 | 6.36 | 6.41 | 6.41 | 0.94% | 22,913,490 |
| Nov 11, 2025 | 6.36 | 6.40 | 6.33 | 6.35 | 6.35 | -0.63% | 20,608,080 |
| Nov 10, 2025 | 6.17 | 6.41 | 6.15 | 6.39 | 6.39 | 3.57% | 41,208,570 |
| Nov 7, 2025 | 6.17 | 6.25 | 6.16 | 6.17 | 6.17 | -0.16% | 17,815,930 |
| Nov 6, 2025 | 6.22 | 6.23 | 6.16 | 6.18 | 6.18 | -0.64% | 19,507,550 |
| Nov 5, 2025 | 6.13 | 6.27 | 6.11 | 6.22 | 6.22 | 1.47% | 35,660,390 |
| Nov 4, 2025 | 6.06 | 6.18 | 6.05 | 6.13 | 6.13 | 1.16% | 25,072,570 |
| Nov 3, 2025 | 6.10 | 6.13 | 6.03 | 6.06 | 6.06 | -0.66% | 26,657,670 |
| Oct 31, 2025 | 5.97 | 6.16 | 5.90 | 6.10 | 6.10 | 2.52% | 50,302,970 |
| Oct 30, 2025 | 6.02 | 6.03 | 5.94 | 5.95 | 5.95 | -1.16% | 28,575,660 |
| Oct 29, 2025 | 6.08 | 6.11 | 5.97 | 6.02 | 6.02 | -0.99% | 37,951,560 |
| Oct 28, 2025 | 6.10 | 6.18 | 6.08 | 6.08 | 6.08 | -0.49% | 21,384,880 |
| Oct 27, 2025 | 6.05 | 6.14 | 6.02 | 6.11 | 6.11 | 1.66% | 36,792,490 |
| Oct 24, 2025 | 6.05 | 6.06 | 5.94 | 6.01 | 6.01 | -0.66% | 34,587,740 |
| Oct 23, 2025 | 6.01 | 6.12 | 5.98 | 6.05 | 6.05 | 0.67% | 42,422,670 |
| Oct 22, 2025 | 5.94 | 6.03 | 5.94 | 6.01 | 6.01 | 1.01% | 35,208,840 |
| Oct 21, 2025 | 5.85 | 5.98 | 5.83 | 5.95 | 5.95 | 1.88% | 44,494,290 |
| Oct 20, 2025 | 5.86 | 5.88 | 5.77 | 5.84 | 5.84 | -0.85% | 38,287,690 |
| Oct 17, 2025 | 5.79 | 5.95 | 5.79 | 5.89 | 5.89 | 1.38% | 51,570,570 |
| Oct 16, 2025 | 5.78 | 5.82 | 5.75 | 5.81 | 5.81 | 0.52% | 28,183,190 |
| Oct 15, 2025 | 5.79 | 5.84 | 5.75 | 5.78 | 5.78 | -0.34% | 40,194,060 |
| Oct 14, 2025 | 5.63 | 5.81 | 5.60 | 5.80 | 5.80 | 2.84% | 75,133,160 |
| Oct 13, 2025 | 5.55 | 5.70 | 5.52 | 5.64 | 5.64 | - | 39,851,540 |
| Oct 10, 2025 | 5.58 | 5.64 | 5.56 | 5.64 | 5.64 | 0.71% | 26,891,370 |
| Oct 9, 2025 | 5.64 | 5.67 | 5.54 | 5.60 | 5.60 | -1.23% | 42,454,120 |
| Sep 30, 2025 | 5.71 | 5.73 | 5.61 | 5.67 | 5.67 | -1.22% | 29,829,000 |
| Sep 29, 2025 | 5.68 | 5.74 | 5.62 | 5.74 | 5.74 | 1.06% | 50,708,420 |
| Sep 26, 2025 | 5.60 | 5.70 | 5.57 | 5.68 | 5.68 | 1.43% | 41,130,950 |
| Sep 25, 2025 | 5.57 | 5.65 | 5.51 | 5.60 | 5.60 | 0.54% | 36,283,370 |
| Sep 24, 2025 | 5.56 | 5.62 | 5.53 | 5.57 | 5.57 | -0.18% | 30,906,200 |
| Sep 23, 2025 | 5.50 | 5.60 | 5.44 | 5.58 | 5.58 | 1.45% | 37,241,150 |
| Sep 22, 2025 | 5.53 | 5.54 | 5.46 | 5.50 | 5.50 | -0.54% | 25,126,030 |
| Sep 19, 2025 | 5.57 | 5.59 | 5.50 | 5.53 | 5.53 | -0.54% | 23,410,680 |
| Sep 18, 2025 | 5.64 | 5.64 | 5.54 | 5.56 | 5.56 | -1.42% | 40,375,270 |
| Sep 17, 2025 | 5.56 | 5.68 | 5.53 | 5.64 | 5.64 | 1.44% | 48,006,440 |
| Sep 16, 2025 | 5.45 | 5.58 | 5.44 | 5.56 | 5.56 | 2.21% | 53,204,870 |
| Sep 15, 2025 | 5.50 | 5.52 | 5.40 | 5.44 | 5.44 | -1.45% | 49,863,520 |
| Sep 12, 2025 | 5.59 | 5.60 | 5.49 | 5.52 | 5.52 | -1.08% | 47,727,920 |
| Sep 11, 2025 | 5.57 | 5.60 | 5.54 | 5.58 | 5.58 | - | 40,579,610 |
| Sep 10, 2025 | 5.55 | 5.60 | 5.50 | 5.58 | 5.58 | 0.36% | 41,407,410 |
| Sep 9, 2025 | 5.50 | 5.59 | 5.48 | 5.56 | 5.56 | 0.91% | 48,820,430 |
| Sep 8, 2025 | 5.53 | 5.56 | 5.50 | 5.51 | 5.51 | -0.36% | 35,046,980 |
| Sep 5, 2025 | 5.59 | 5.59 | 5.51 | 5.53 | 5.53 | -1.07% | 40,979,400 |
| Sep 4, 2025 | 5.55 | 5.62 | 5.47 | 5.59 | 5.59 | 1.08% | 40,202,260 |
| Sep 3, 2025 | 5.62 | 5.66 | 5.53 | 5.53 | 5.53 | -1.95% | 33,843,370 |
| Sep 2, 2025 | 5.60 | 5.67 | 5.55 | 5.64 | 5.64 | 0.71% | 50,782,060 |
| Sep 1, 2025 | 5.70 | 5.71 | 5.58 | 5.60 | 5.60 | -2.10% | 61,179,870 |
| Aug 29, 2025 | 5.66 | 5.78 | 5.65 | 5.72 | 5.72 | 1.06% | 45,750,820 |
| Aug 28, 2025 | 5.65 | 5.67 | 5.57 | 5.66 | 5.66 | 0.18% | 41,372,030 |
| Aug 27, 2025 | 5.77 | 5.77 | 5.65 | 5.65 | 5.65 | -2.08% | 47,966,720 |
| Aug 26, 2025 | 5.78 | 5.78 | 5.74 | 5.77 | 5.77 | - | 32,681,030 |
| Aug 25, 2025 | 5.76 | 5.79 | 5.75 | 5.77 | 5.77 | - | 42,262,240 |
| Aug 22, 2025 | 5.80 | 5.81 | 5.71 | 5.77 | 5.77 | -0.86% | 48,104,000 |
| Aug 21, 2025 | 5.85 | 5.90 | 5.78 | 5.82 | 5.82 | -0.34% | 46,123,040 |
| Aug 20, 2025 | 5.66 | 5.84 | 5.64 | 5.84 | 5.84 | 3.00% | 77,755,700 |
| Aug 19, 2025 | 5.67 | 5.72 | 5.65 | 5.67 | 5.67 | - | 45,872,450 |
| Aug 18, 2025 | 5.84 | 5.85 | 5.66 | 5.67 | 5.67 | -2.91% | 102,087,700 |
| Aug 15, 2025 | 5.76 | 5.86 | 5.74 | 5.84 | 5.84 | 1.21% | 41,546,900 |
| Aug 14, 2025 | 5.86 | 5.90 | 5.74 | 5.77 | 5.77 | -1.54% | 65,217,770 |
| Aug 13, 2025 | 5.88 | 5.89 | 5.84 | 5.86 | 5.86 | -0.17% | 32,935,870 |
| Aug 12, 2025 | 5.86 | 5.90 | 5.85 | 5.87 | 5.87 | 0.34% | 32,485,380 |
| Aug 11, 2025 | 5.95 | 5.96 | 5.84 | 5.85 | 5.85 | -1.85% | 45,846,900 |
| Aug 8, 2025 | 5.92 | 5.98 | 5.90 | 5.96 | 5.96 | 0.85% | 27,135,580 |
| Aug 7, 2025 | 5.92 | 5.96 | 5.89 | 5.91 | 5.91 | -0.34% | 21,954,750 |
| Aug 6, 2025 | 6.01 | 6.01 | 5.90 | 5.93 | 5.93 | -1.33% | 28,988,440 |
| Aug 5, 2025 | 5.84 | 6.05 | 5.84 | 6.01 | 6.01 | 3.26% | 49,600,830 |
| Aug 4, 2025 | 5.77 | 5.90 | 5.76 | 5.82 | 5.82 | 0.69% | 31,580,650 |
| Aug 1, 2025 | 5.79 | 5.82 | 5.73 | 5.78 | 5.78 | - | 28,644,020 |
| Jul 31, 2025 | 5.85 | 5.88 | 5.73 | 5.78 | 5.78 | -1.20% | 36,372,700 |
| Jul 30, 2025 | 5.82 | 5.88 | 5.81 | 5.85 | 5.85 | 0.34% | 28,575,830 |
| Jul 29, 2025 | 5.90 | 5.92 | 5.80 | 5.83 | 5.83 | -1.52% | 40,370,460 |
| Jul 28, 2025 | 5.95 | 6.03 | 5.91 | 5.92 | 5.92 | -0.50% | 32,386,100 |
| Jul 25, 2025 | 6.04 | 6.05 | 5.93 | 5.95 | 5.95 | -1.33% | 27,427,860 |
| Jul 24, 2025 | 5.97 | 6.05 | 5.95 | 6.03 | 6.03 | 1.17% | 39,200,940 |
| Jul 23, 2025 | 5.92 | 6.04 | 5.91 | 5.96 | 5.96 | 0.85% | 53,392,750 |
| Jul 22, 2025 | 6.01 | 6.03 | 5.85 | 5.91 | 5.91 | -1.66% | 60,643,790 |
| Jul 21, 2025 | 6.04 | 6.07 | 5.98 | 6.01 | 6.01 | -0.50% | 27,670,980 |
| Jul 18, 2025 | 6.09 | 6.12 | 6.01 | 6.04 | 6.04 | -0.98% | 35,287,920 |
| Jul 17, 2025 | 6.13 | 6.17 | 6.07 | 6.10 | 6.10 | -0.33% | 30,050,680 |
| Jul 16, 2025 | 6.25 | 6.27 | 6.07 | 6.12 | 6.12 | -2.24% | 57,125,440 |
| Jul 15, 2025 | 6.31 | 6.39 | 6.20 | 6.26 | 6.26 | -1.11% | 32,165,780 |
| Jul 14, 2025 | 6.25 | 6.36 | 6.24 | 6.33 | 6.33 | 1.28% | 33,301,130 |
| Jul 11, 2025 | 6.29 | 6.34 | 6.25 | 6.25 | 6.25 | -0.48% | 29,946,050 |