Skip to main content
Jiangsu Dagang Co., Ltd. (SHE:002077)
China flag China · Delayed Price · Currency is CNY
16.02
+0.72 (4.71%)
Apr 29, 2026, 3:05 PM CST

Jiangsu Dagang Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.4216.0715.4215.90-3.92%19,294,329
Apr 28, 202615.6615.7115.2115.3015.30-2.98%16,374,960
Apr 27, 202615.8416.1015.6815.7715.770.77%17,734,610
Apr 24, 202615.4216.0615.4015.6515.651.10%22,326,830
Apr 23, 202616.0516.0715.3915.4815.48-3.01%19,331,550
Apr 22, 202615.7615.9915.6115.9615.961.20%15,537,120
Apr 21, 202616.0016.0815.6115.7715.77-2.05%16,159,760
Apr 20, 202616.1716.2816.0516.1016.10-0.37%15,291,850
Apr 17, 202616.0416.2615.9816.1616.160.25%14,256,470
Apr 16, 202615.8916.1315.7716.1216.121.38%15,761,760
Apr 15, 202616.2416.3615.8015.9015.90-1.97%17,363,710
Apr 14, 202616.0116.2716.0116.2216.222.27%20,363,300
Apr 13, 202615.5516.0815.5215.8615.861.28%17,148,260
Apr 10, 202615.8616.2315.6615.6615.66-0.13%18,196,190
Apr 9, 202615.7715.9115.6515.6815.68-1.63%17,142,310
Apr 8, 202615.4515.9615.4215.9415.946.27%29,922,260
Apr 7, 202614.7315.4014.7315.0015.002.18%20,230,030
Apr 3, 202615.7015.7914.6814.6814.68-6.02%29,124,612
Apr 2, 202616.4916.7715.6015.6215.62-6.19%33,173,290
Apr 1, 202616.9317.1516.5216.6516.650.73%27,080,990
Mar 31, 202616.8416.8916.4516.5316.53-2.48%24,547,920
Mar 30, 202616.3016.9815.6116.9516.952.60%38,808,420
Mar 27, 202616.3516.6615.7016.5216.52-1.43%30,036,510
Mar 26, 202616.8117.0516.6816.7616.76-1.59%30,667,140
Mar 25, 202616.7017.0516.6017.0317.032.53%41,902,680
Mar 24, 202616.5716.8015.8816.6116.611.90%38,402,056
Mar 23, 202616.2216.7615.6316.3016.30-2.51%36,404,460
Mar 20, 202617.2017.2516.7016.7216.72-1.94%42,170,400
Mar 19, 202616.7317.4116.6717.0517.05-0.29%73,658,480
Mar 18, 202615.9917.4215.9817.1017.107.95%86,212,400
Mar 17, 202616.4016.4115.8315.8415.84-3.41%14,808,700
Mar 16, 202615.8016.4015.7316.4016.403.67%20,066,110
Mar 13, 202615.9516.1915.7615.8215.82-1.12%11,659,400
Mar 12, 202616.1716.2515.8416.0016.00-1.36%11,287,740
Mar 11, 202616.3416.4916.1516.2216.22-0.73%11,216,000
Mar 10, 202616.2816.5616.2516.3416.341.55%14,410,415
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