Skip to main content
Jiangsu Dagang Co., Ltd. (SHE:002077)
China flag China · Delayed Price · Currency is CNY
16.09
-0.07 (-0.43%)
At close: Mar 9, 2026

Jiangsu Dagang Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.8016.1515.5116.0916.09-0.43%14,814,200
Mar 6, 202615.9716.2215.9016.1616.160.56%11,012,770
Mar 5, 202615.9616.2915.8316.0716.072.88%20,067,220
Mar 4, 202615.2015.9815.2015.6215.620.90%17,083,330
Mar 3, 202616.5716.7815.4615.4815.48-6.63%29,119,090
Mar 2, 202616.7016.9716.4916.5816.58-3.44%23,017,630
Feb 27, 202616.9917.1716.8117.1717.17-0.52%16,740,544
Feb 26, 202617.1517.3417.0117.2617.260.76%23,642,200
Feb 25, 202616.9517.2016.8117.1317.131.18%23,057,100
Feb 24, 202616.6917.0816.6216.9316.932.54%20,522,820
Feb 13, 202616.5116.8516.4616.5116.51-0.72%16,514,180
Feb 12, 202616.5616.7116.4816.6316.631.03%16,598,900
Feb 11, 202616.5416.6816.4416.4616.46-1.20%13,083,160
Feb 10, 202616.8316.9416.6116.6616.66-1.36%15,881,530
Feb 9, 202616.7116.9816.6816.8916.892.36%23,007,620
Feb 6, 202616.5016.7616.3816.5016.50-1.08%18,204,400
Feb 5, 202616.9216.9216.4316.6816.68-3.19%28,128,250
Feb 4, 202617.2717.5016.9417.2317.23-1.26%25,275,730
Feb 3, 202617.3917.4916.9917.4517.452.71%31,529,130
Feb 2, 202617.0517.5216.8016.9916.99-2.91%34,853,780
Jan 30, 202617.1817.9217.1317.5017.500.69%41,044,860
Jan 29, 202617.6618.3917.3117.3817.38-3.12%56,372,110
Jan 28, 202617.7818.6817.7017.9417.94-0.06%66,806,247
Jan 27, 202617.1218.1917.0017.9517.954.06%64,571,500
Jan 26, 202618.1518.3517.0617.2517.25-8.44%77,403,620
Jan 23, 202618.5419.0118.0918.8418.842.22%93,580,881
Jan 22, 202619.4620.3918.2418.4318.43-0.59%138,643,400
Jan 21, 202616.7718.5416.6818.5418.5410.03%47,325,530
Jan 20, 202616.7317.4516.6616.8516.85-1.46%50,548,970
Jan 19, 202616.5817.5416.2817.1017.102.58%58,743,720
Jan 16, 202616.0016.9715.8116.6716.675.11%67,656,760
Jan 15, 202615.4116.0515.3615.8615.861.99%41,464,300
Jan 14, 202615.4215.8215.3815.5515.551.11%28,089,190
Jan 13, 202615.9415.9915.3515.3815.38-3.39%28,664,910
Jan 12, 202615.6415.9215.6215.9215.921.86%29,247,520
Jan 9, 202615.4315.7315.3515.6315.631.30%26,251,990
Jan 8, 202615.3315.5915.3215.4315.430.06%20,529,350
Jan 7, 202615.8015.8815.3615.4215.42-0.32%27,892,020
Jan 6, 202615.4015.5815.3215.4715.471.24%25,720,990
Jan 5, 202614.9415.2814.9415.2815.282.76%23,494,730
Dec 31, 202514.9715.0014.7614.8714.87-0.07%10,602,900
Dec 30, 202514.8215.0414.7614.8814.88-0.13%11,424,100
Dec 29, 202514.9615.0714.8414.9014.90-0.47%11,514,670
Dec 26, 202514.9215.0414.8514.9714.970.27%14,632,610
Dec 25, 202514.8414.9814.7114.9314.930.40%14,996,110
Dec 24, 202514.7014.9314.6414.8714.871.64%16,259,600
Dec 23, 202514.7714.8314.5614.6314.63-0.88%11,783,230
Dec 22, 202514.6114.9014.6114.7614.761.17%14,459,400
Dec 19, 202514.6314.6814.5114.5914.590.83%10,826,640
Dec 18, 202514.4014.6714.3514.4714.47-0.55%12,554,300
Dec 17, 202514.2914.5514.1314.5514.551.75%14,776,550
Dec 16, 202514.5514.6014.1814.3014.30-1.92%15,035,994
Dec 15, 202514.6914.8414.5514.5814.58-1.75%12,798,050
Dec 12, 202514.7615.0214.6714.8414.840.54%12,391,480
Dec 11, 202515.2315.2614.7514.7614.76-2.96%16,505,620
Dec 10, 202515.0915.2815.0115.2115.210.13%13,455,630
Dec 9, 202515.2415.3815.1615.1915.19-0.98%15,789,323
Dec 8, 202515.1015.4515.0515.3415.341.79%21,621,330
Dec 5, 202515.0615.0914.6215.0715.070.47%18,247,810
Dec 4, 202514.9615.1314.7615.0015.000.13%17,905,430
Dec 3, 202515.6315.6914.9514.9814.98-4.22%29,747,280
Dec 2, 202516.0116.0115.6115.6415.64-2.25%20,243,550
Dec 1, 202515.8116.0815.7116.0016.001.27%23,840,710
Nov 28, 202515.8015.8315.4515.8015.80-0.63%24,727,970
Nov 27, 202515.6716.6415.6415.9015.901.73%37,946,800
Nov 26, 202515.8015.8915.5615.6315.63-1.70%30,889,740
Nov 25, 202516.1216.3815.8915.9015.900.25%40,300,130
Nov 24, 202516.6416.7115.2915.8615.86-5.54%54,225,980
Nov 21, 202518.0818.5916.7916.7916.79-9.97%69,620,350
Nov 20, 202518.5319.5018.0518.6518.650.97%86,610,110
Nov 19, 202518.1018.8317.9718.4718.47-0.54%55,267,460
Nov 18, 202517.7318.7617.6118.5718.573.80%78,368,810
Nov 17, 202517.6818.2817.6817.8917.890.73%45,392,270
Nov 14, 202518.6218.7017.7117.7617.76-4.62%61,911,140
Nov 13, 202519.0819.2018.4818.6218.62-1.48%93,078,820
Nov 12, 202517.0518.9016.6118.9018.9010.01%84,062,640
Nov 11, 202517.6818.0017.1617.1817.18-2.83%45,559,360
Nov 10, 202517.5617.8017.4017.6817.680.40%44,023,690
Nov 7, 202517.3617.8017.3017.6117.610.17%47,035,160
Nov 6, 202517.0517.7016.6217.5817.583.90%61,303,540
Nov 5, 202516.8217.1716.7016.9216.92-1.57%25,466,270
Nov 4, 202517.7417.9617.0917.1917.19-1.77%36,416,750
Nov 3, 202517.0118.1016.2117.5017.502.88%62,922,430
Oct 31, 202516.7417.2816.5517.0117.011.19%29,528,200
Oct 30, 202517.0517.3816.8116.8116.81-1.35%40,015,890
Oct 29, 202517.1017.1316.9017.0417.04-0.64%28,693,190
Oct 28, 202516.6917.2716.4817.1517.153.25%50,493,190
Oct 27, 202516.8317.0016.2516.6116.61-0.42%38,742,460
Oct 24, 202516.3117.0016.3116.6816.68-0.18%32,596,940
Oct 23, 202516.8616.8916.4216.7116.71-2.11%20,990,930
Oct 22, 202517.0017.4516.8017.0717.07-0.76%27,575,460
Oct 21, 202517.0017.3016.7217.2017.201.47%33,121,480
Oct 20, 202517.0717.1716.6616.9516.951.32%28,880,090
Oct 17, 202516.3717.2516.3616.7316.730.24%46,395,980
Oct 16, 202515.8117.2815.7016.6916.695.77%57,541,030
Oct 15, 202515.7015.8015.5015.7815.780.57%14,750,100
Oct 14, 202516.4016.5015.6815.6915.69-4.10%25,431,800
Oct 13, 202515.5216.5815.5216.3616.36-0.97%21,081,430
Oct 10, 202517.1317.1916.5116.5216.52-5.00%34,481,170
Oct 9, 202517.4917.7517.1717.3917.391.46%52,123,310