Jiangsu Jiangyin Rural Commercial Bank Co.,LTD. (SHE:002807)
China
· Delayed Price · Currency is CNY 4.620
+0.110 (2.44%)
Apr 29, 2026, 2:45 PM CST
SHE:002807 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.58 | 4.68 | 4.56 | 4.62 | - | 2.44% | 42,135,752 |
| Apr 28, 2026 | 4.52 | 4.53 | 4.48 | 4.51 | 4.51 | -0.22% | 33,797,340 |
| Apr 27, 2026 | 4.56 | 4.60 | 4.52 | 4.52 | 4.52 | -1.74% | 48,386,860 |
| Apr 24, 2026 | 4.58 | 4.61 | 4.47 | 4.60 | 4.60 | -3.97% | 106,322,193 |
| Apr 23, 2026 | 4.75 | 4.82 | 4.70 | 4.79 | 4.79 | 1.05% | 43,413,930 |
| Apr 22, 2026 | 4.70 | 4.80 | 4.69 | 4.74 | 4.74 | 0.85% | 35,910,130 |
| Apr 21, 2026 | 4.67 | 4.72 | 4.67 | 4.70 | 4.70 | 0.64% | 26,314,090 |
| Apr 20, 2026 | 4.68 | 4.69 | 4.64 | 4.67 | 4.67 | -0.21% | 24,325,300 |
| Apr 17, 2026 | 4.62 | 4.70 | 4.61 | 4.68 | 4.68 | 1.08% | 35,726,520 |
| Apr 16, 2026 | 4.58 | 4.65 | 4.56 | 4.63 | 4.63 | 0.87% | 38,530,740 |
| Apr 15, 2026 | 4.55 | 4.60 | 4.54 | 4.59 | 4.59 | 0.88% | 30,949,680 |
| Apr 14, 2026 | 4.50 | 4.56 | 4.49 | 4.55 | 4.55 | 1.34% | 30,687,480 |
| Apr 13, 2026 | 4.54 | 4.55 | 4.48 | 4.49 | 4.49 | -1.32% | 26,549,920 |
| Apr 10, 2026 | 4.55 | 4.57 | 4.54 | 4.55 | 4.55 | 0.22% | 19,160,240 |
| Apr 9, 2026 | 4.56 | 4.59 | 4.53 | 4.54 | 4.54 | -0.87% | 24,965,100 |
| Apr 8, 2026 | 4.52 | 4.58 | 4.51 | 4.58 | 4.58 | 2.23% | 39,836,860 |
| Apr 7, 2026 | 4.50 | 4.52 | 4.46 | 4.48 | 4.48 | -0.44% | 26,301,283 |
| Apr 3, 2026 | 4.54 | 4.55 | 4.46 | 4.50 | 4.50 | -0.88% | 30,717,518 |
| Apr 2, 2026 | 4.55 | 4.59 | 4.52 | 4.54 | 4.54 | - | 30,179,720 |
| Apr 1, 2026 | 4.57 | 4.58 | 4.52 | 4.54 | 4.54 | - | 37,156,220 |
| Mar 31, 2026 | 4.54 | 4.60 | 4.53 | 4.54 | 4.54 | - | 32,872,720 |
| Mar 30, 2026 | 4.49 | 4.56 | 4.48 | 4.54 | 4.54 | 0.44% | 34,580,580 |
| Mar 27, 2026 | 4.57 | 4.60 | 4.50 | 4.52 | 4.52 | -1.53% | 39,119,610 |
| Mar 26, 2026 | 4.54 | 4.64 | 4.53 | 4.59 | 4.59 | 0.88% | 53,522,658 |
| Mar 25, 2026 | 4.45 | 4.58 | 4.42 | 4.55 | 4.55 | 2.25% | 44,460,779 |
| Mar 24, 2026 | 4.36 | 4.46 | 4.34 | 4.45 | 4.45 | 2.77% | 44,424,707 |
| Mar 23, 2026 | 4.53 | 4.55 | 4.30 | 4.33 | 4.33 | -4.84% | 88,465,530 |
| Mar 20, 2026 | 4.61 | 4.63 | 4.55 | 4.55 | 4.55 | -1.09% | 40,946,200 |
| Mar 19, 2026 | 4.63 | 4.70 | 4.58 | 4.60 | 4.60 | -1.08% | 36,436,620 |
| Mar 18, 2026 | 4.70 | 4.71 | 4.62 | 4.65 | 4.65 | -1.27% | 47,604,190 |
| Mar 17, 2026 | 4.67 | 4.75 | 4.67 | 4.71 | 4.71 | 0.64% | 45,026,274 |
| Mar 16, 2026 | 4.67 | 4.72 | 4.64 | 4.68 | 4.68 | 0.21% | 38,201,780 |
| Mar 13, 2026 | 4.67 | 4.72 | 4.64 | 4.67 | 4.67 | -0.21% | 44,342,270 |
| Mar 12, 2026 | 4.59 | 4.69 | 4.58 | 4.68 | 4.68 | 1.96% | 49,457,770 |
| Mar 11, 2026 | 4.54 | 4.60 | 4.51 | 4.59 | 4.59 | 1.10% | 35,968,440 |
| Mar 10, 2026 | 4.54 | 4.55 | 4.51 | 4.54 | 4.54 | 0.22% | 34,973,480 |
| Mar 9, 2026 | 4.53 | 4.56 | 4.51 | 4.53 | 4.53 | -0.44% | 34,771,140 |
| Mar 6, 2026 | 4.51 | 4.56 | 4.50 | 4.55 | 4.55 | 0.44% | 33,539,710 |
| Mar 5, 2026 | 4.53 | 4.56 | 4.50 | 4.53 | 4.53 | 1.34% | 39,541,420 |
| Mar 4, 2026 | 4.56 | 4.57 | 4.46 | 4.47 | 4.47 | -2.40% | 54,072,340 |
| Mar 3, 2026 | 4.61 | 4.64 | 4.56 | 4.58 | 4.58 | -0.43% | 52,983,360 |
| Mar 2, 2026 | 4.57 | 4.63 | 4.55 | 4.60 | 4.60 | 0.22% | 44,208,280 |
| Feb 27, 2026 | 4.58 | 4.63 | 4.57 | 4.59 | 4.59 | 0.44% | 30,179,640 |
| Feb 26, 2026 | 4.58 | 4.62 | 4.55 | 4.57 | 4.57 | -0.22% | 31,850,020 |
| Feb 25, 2026 | 4.58 | 4.64 | 4.56 | 4.58 | 4.58 | 0.22% | 40,255,960 |
| Feb 24, 2026 | 4.61 | 4.63 | 4.57 | 4.57 | 4.57 | -0.65% | 29,725,220 |
| Feb 13, 2026 | 4.64 | 4.67 | 4.60 | 4.60 | 4.60 | -0.65% | 30,006,670 |
| Feb 12, 2026 | 4.72 | 4.74 | 4.63 | 4.63 | 4.63 | -1.91% | 41,188,110 |
| Feb 11, 2026 | 4.69 | 4.74 | 4.67 | 4.72 | 4.72 | 0.64% | 31,060,026 |
| Feb 10, 2026 | 4.71 | 4.72 | 4.67 | 4.69 | 4.69 | -0.64% | 31,309,571 |
| Feb 9, 2026 | 4.67 | 4.73 | 4.65 | 4.72 | 4.72 | 0.85% | 40,198,930 |
| Feb 6, 2026 | 4.67 | 4.72 | 4.61 | 4.68 | 4.68 | 0.43% | 59,223,660 |
| Feb 5, 2026 | 4.59 | 4.67 | 4.58 | 4.66 | 4.66 | 1.97% | 57,059,870 |
| Feb 4, 2026 | 4.49 | 4.59 | 4.47 | 4.57 | 4.57 | 1.78% | 38,680,727 |
| Feb 3, 2026 | 4.54 | 4.55 | 4.47 | 4.49 | 4.49 | -0.88% | 38,380,910 |
| Feb 2, 2026 | 4.58 | 4.62 | 4.51 | 4.53 | 4.53 | -0.88% | 44,601,040 |
| Jan 30, 2026 | 4.64 | 4.67 | 4.57 | 4.57 | 4.57 | -1.51% | 39,987,380 |
| Jan 29, 2026 | 4.53 | 4.64 | 4.51 | 4.64 | 4.64 | 2.43% | 50,270,570 |
| Jan 28, 2026 | 4.50 | 4.58 | 4.48 | 4.53 | 4.53 | 0.44% | 41,748,710 |
| Jan 27, 2026 | 4.53 | 4.54 | 4.49 | 4.51 | 4.51 | -0.44% | 27,672,660 |
| Jan 26, 2026 | 4.53 | 4.55 | 4.48 | 4.53 | 4.53 | 0.22% | 37,598,690 |
| Jan 23, 2026 | 4.52 | 4.56 | 4.51 | 4.52 | 4.52 | - | 30,638,758 |
| Jan 22, 2026 | 4.49 | 4.54 | 4.48 | 4.52 | 4.52 | 0.67% | 25,841,550 |
| Jan 21, 2026 | 4.55 | 4.55 | 4.48 | 4.49 | 4.49 | -1.10% | 32,516,270 |
| Jan 20, 2026 | 4.46 | 4.55 | 4.45 | 4.54 | 4.54 | 1.79% | 33,731,060 |
| Jan 19, 2026 | 4.44 | 4.47 | 4.43 | 4.46 | 4.46 | 0.22% | 24,902,790 |
| Jan 16, 2026 | 4.50 | 4.51 | 4.44 | 4.45 | 4.45 | -1.11% | 33,205,310 |
| Jan 15, 2026 | 4.51 | 4.52 | 4.48 | 4.50 | 4.50 | -0.22% | 27,682,500 |
| Jan 14, 2026 | 4.59 | 4.59 | 4.51 | 4.51 | 4.51 | -1.74% | 53,326,240 |
| Jan 13, 2026 | 4.56 | 4.63 | 4.56 | 4.59 | 4.59 | 0.44% | 45,729,540 |
| Jan 12, 2026 | 4.55 | 4.58 | 4.53 | 4.57 | 4.57 | - | 36,792,330 |
| Jan 9, 2026 | 4.57 | 4.57 | 4.54 | 4.57 | 4.57 | 0.44% | 31,159,972 |
| Jan 8, 2026 | 4.60 | 4.61 | 4.55 | 4.55 | 4.55 | -0.87% | 28,757,280 |
| Jan 7, 2026 | 4.60 | 4.63 | 4.56 | 4.59 | 4.59 | - | 36,538,730 |
| Jan 6, 2026 | 4.56 | 4.60 | 4.55 | 4.59 | 4.59 | 0.66% | 35,173,030 |
| Jan 5, 2026 | 4.57 | 4.58 | 4.52 | 4.56 | 4.56 | -0.22% | 36,706,030 |
| Dec 31, 2025 | 4.57 | 4.60 | 4.55 | 4.57 | 4.57 | -0.22% | 29,214,970 |
| Dec 30, 2025 | 4.58 | 4.59 | 4.53 | 4.58 | 4.58 | - | 30,969,680 |
| Dec 29, 2025 | 4.66 | 4.66 | 4.55 | 4.58 | 4.58 | -1.51% | 66,862,460 |
| Dec 26, 2025 | 4.69 | 4.70 | 4.65 | 4.65 | 4.65 | -0.85% | 26,312,390 |
| Dec 25, 2025 | 4.70 | 4.74 | 4.67 | 4.69 | 4.69 | -0.21% | 19,909,420 |
| Dec 24, 2025 | 4.69 | 4.72 | 4.64 | 4.70 | 4.70 | 0.64% | 25,262,340 |
| Dec 23, 2025 | 4.67 | 4.74 | 4.65 | 4.67 | 4.67 | - | 25,968,890 |
| Dec 22, 2025 | 4.71 | 4.72 | 4.66 | 4.67 | 4.67 | -1.06% | 22,461,970 |
| Dec 19, 2025 | 4.68 | 4.75 | 4.66 | 4.72 | 4.72 | 0.64% | 29,850,334 |
| Dec 18, 2025 | 4.59 | 4.70 | 4.56 | 4.69 | 4.69 | 2.40% | 33,497,590 |
| Dec 17, 2025 | 4.58 | 4.61 | 4.54 | 4.58 | 4.58 | -0.22% | 23,881,320 |
| Dec 16, 2025 | 4.64 | 4.65 | 4.57 | 4.59 | 4.59 | -0.86% | 25,962,380 |
| Dec 15, 2025 | 4.61 | 4.65 | 4.60 | 4.63 | 4.63 | 0.65% | 23,290,750 |
| Dec 12, 2025 | 4.66 | 4.67 | 4.59 | 4.60 | 4.60 | -1.29% | 44,885,030 |
| Dec 11, 2025 | 4.67 | 4.69 | 4.63 | 4.66 | 4.66 | -0.21% | 31,829,150 |
| Dec 10, 2025 | 4.72 | 4.75 | 4.64 | 4.67 | 4.67 | -1.06% | 34,270,040 |
| Dec 9, 2025 | 4.72 | 4.76 | 4.70 | 4.72 | 4.72 | -0.42% | 25,511,400 |
| Dec 8, 2025 | 4.77 | 4.78 | 4.70 | 4.74 | 4.74 | -0.63% | 32,385,110 |
| Dec 5, 2025 | 4.84 | 4.86 | 4.73 | 4.77 | 4.77 | -1.24% | 41,556,880 |
| Dec 4, 2025 | 4.85 | 4.88 | 4.81 | 4.83 | 4.83 | -0.41% | 25,448,500 |
| Dec 3, 2025 | 4.82 | 4.93 | 4.81 | 4.85 | 4.85 | -1.22% | 47,618,990 |
| Dec 2, 2025 | 4.90 | 4.93 | 4.86 | 4.91 | 4.81 | -0.20% | 38,672,900 |
| Dec 1, 2025 | 4.80 | 4.93 | 4.80 | 4.92 | 4.82 | 2.07% | 54,299,370 |
| Nov 28, 2025 | 4.85 | 4.86 | 4.79 | 4.82 | 4.72 | -0.62% | 44,154,520 |