Jiangsu Zhangjiagang Rural Commercial Bank Co., Ltd (SHE:002839)
China
· Delayed Price · Currency is CNY 4.510
-0.010 (-0.22%)
Mar 9, 2026, 3:04 PM CST
SHE:002839 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.51 | 4.54 | 4.47 | 4.51 | 4.51 | - | 32,924,240 |
| Mar 6, 2026 | 4.48 | 4.53 | 4.47 | 4.51 | 4.51 | 0.45% | 26,991,820 |
| Mar 5, 2026 | 4.48 | 4.53 | 4.46 | 4.49 | 4.49 | 1.35% | 35,735,850 |
| Mar 4, 2026 | 4.51 | 4.51 | 4.40 | 4.43 | 4.43 | -2.42% | 48,072,990 |
| Mar 3, 2026 | 4.58 | 4.61 | 4.52 | 4.54 | 4.54 | -0.87% | 42,860,110 |
| Mar 2, 2026 | 4.57 | 4.61 | 4.53 | 4.58 | 4.58 | - | 37,504,220 |
| Feb 27, 2026 | 4.58 | 4.62 | 4.57 | 4.58 | 4.58 | 0.22% | 25,133,690 |
| Feb 26, 2026 | 4.61 | 4.62 | 4.55 | 4.57 | 4.57 | -0.22% | 27,418,820 |
| Feb 25, 2026 | 4.64 | 4.69 | 4.57 | 4.58 | 4.58 | -0.87% | 34,069,130 |
| Feb 24, 2026 | 4.65 | 4.67 | 4.62 | 4.62 | 4.62 | -0.22% | 19,360,440 |
| Feb 13, 2026 | 4.66 | 4.71 | 4.63 | 4.63 | 4.63 | -0.86% | 18,930,060 |
| Feb 12, 2026 | 4.75 | 4.76 | 4.66 | 4.67 | 4.67 | -1.89% | 25,770,250 |
| Feb 11, 2026 | 4.73 | 4.78 | 4.70 | 4.76 | 4.76 | 0.63% | 24,308,960 |
| Feb 10, 2026 | 4.75 | 4.77 | 4.70 | 4.73 | 4.73 | -0.42% | 18,005,220 |
| Feb 9, 2026 | 4.67 | 4.79 | 4.66 | 4.75 | 4.75 | 1.50% | 40,181,840 |
| Feb 6, 2026 | 4.66 | 4.75 | 4.63 | 4.68 | 4.68 | 0.21% | 41,511,800 |
| Feb 5, 2026 | 4.57 | 4.69 | 4.56 | 4.67 | 4.67 | 2.41% | 39,045,156 |
| Feb 4, 2026 | 4.48 | 4.58 | 4.47 | 4.56 | 4.56 | 1.56% | 24,434,050 |
| Feb 3, 2026 | 4.54 | 4.55 | 4.46 | 4.49 | 4.49 | -0.88% | 32,189,460 |
| Feb 2, 2026 | 4.56 | 4.62 | 4.52 | 4.53 | 4.53 | -0.88% | 31,554,640 |
| Jan 30, 2026 | 4.60 | 4.63 | 4.55 | 4.57 | 4.57 | -0.65% | 31,973,220 |
| Jan 29, 2026 | 4.51 | 4.61 | 4.49 | 4.60 | 4.60 | 1.77% | 40,687,080 |
| Jan 28, 2026 | 4.46 | 4.54 | 4.45 | 4.52 | 4.52 | 1.35% | 33,373,540 |
| Jan 27, 2026 | 4.48 | 4.50 | 4.45 | 4.46 | 4.46 | -0.67% | 25,064,120 |
| Jan 26, 2026 | 4.47 | 4.51 | 4.44 | 4.49 | 4.49 | 0.45% | 29,317,400 |
| Jan 23, 2026 | 4.47 | 4.51 | 4.46 | 4.47 | 4.47 | -0.22% | 23,144,090 |
| Jan 22, 2026 | 4.45 | 4.49 | 4.44 | 4.48 | 4.48 | 0.90% | 26,042,120 |
| Jan 21, 2026 | 4.48 | 4.49 | 4.43 | 4.44 | 4.44 | -0.89% | 23,668,470 |
| Jan 20, 2026 | 4.43 | 4.48 | 4.41 | 4.48 | 4.48 | 1.36% | 23,796,670 |
| Jan 19, 2026 | 4.42 | 4.44 | 4.40 | 4.42 | 4.42 | - | 17,385,310 |
| Jan 16, 2026 | 4.48 | 4.48 | 4.40 | 4.42 | 4.42 | -1.12% | 21,516,267 |
| Jan 15, 2026 | 4.47 | 4.49 | 4.45 | 4.47 | 4.47 | - | 17,582,856 |
| Jan 14, 2026 | 4.54 | 4.54 | 4.47 | 4.47 | 4.47 | -1.54% | 39,549,080 |
| Jan 13, 2026 | 4.54 | 4.58 | 4.53 | 4.54 | 4.54 | - | 34,501,060 |
| Jan 12, 2026 | 4.52 | 4.54 | 4.50 | 4.54 | 4.54 | - | 25,308,860 |
| Jan 9, 2026 | 4.52 | 4.54 | 4.49 | 4.54 | 4.54 | 0.22% | 26,645,590 |
| Jan 8, 2026 | 4.58 | 4.59 | 4.52 | 4.53 | 4.53 | -1.31% | 27,239,680 |
| Jan 7, 2026 | 4.58 | 4.62 | 4.56 | 4.59 | 4.59 | - | 27,443,580 |
| Jan 6, 2026 | 4.58 | 4.59 | 4.54 | 4.59 | 4.59 | 0.22% | 27,611,070 |
| Jan 5, 2026 | 4.56 | 4.59 | 4.51 | 4.58 | 4.58 | 0.22% | 29,709,080 |
| Dec 31, 2025 | 4.59 | 4.64 | 4.56 | 4.57 | 4.57 | -0.65% | 27,320,840 |
| Dec 30, 2025 | 4.61 | 4.64 | 4.57 | 4.60 | 4.60 | -0.22% | 32,192,300 |
| Dec 29, 2025 | 4.58 | 4.65 | 4.55 | 4.61 | 4.61 | 0.44% | 33,081,540 |
| Dec 26, 2025 | 4.58 | 4.61 | 4.57 | 4.59 | 4.59 | -0.43% | 19,542,280 |
| Dec 25, 2025 | 4.58 | 4.62 | 4.56 | 4.61 | 4.61 | 0.44% | 19,811,790 |
| Dec 24, 2025 | 4.56 | 4.60 | 4.53 | 4.59 | 4.59 | 0.44% | 23,278,260 |
| Dec 23, 2025 | 4.58 | 4.64 | 4.55 | 4.57 | 4.57 | -0.44% | 26,187,320 |
| Dec 22, 2025 | 4.65 | 4.66 | 4.58 | 4.59 | 4.59 | -1.50% | 29,737,910 |
| Dec 19, 2025 | 4.65 | 4.67 | 4.60 | 4.66 | 4.66 | 0.22% | 31,089,153 |
| Dec 18, 2025 | 4.59 | 4.67 | 4.56 | 4.65 | 4.65 | 1.75% | 29,621,697 |
| Dec 17, 2025 | 4.61 | 4.61 | 4.55 | 4.57 | 4.57 | -0.65% | 32,899,480 |
| Dec 16, 2025 | 4.65 | 4.71 | 4.59 | 4.60 | 4.60 | -1.29% | 41,184,420 |
| Dec 15, 2025 | 4.69 | 4.71 | 4.62 | 4.66 | 4.66 | -0.85% | 46,646,140 |
| Dec 12, 2025 | 4.77 | 4.79 | 4.61 | 4.70 | 4.70 | -1.26% | 125,908,700 |
| Dec 11, 2025 | 4.67 | 4.79 | 4.67 | 4.76 | 4.76 | 1.49% | 61,204,620 |
| Dec 10, 2025 | 4.73 | 4.80 | 4.61 | 4.69 | 4.69 | -1.05% | 58,769,400 |
| Dec 9, 2025 | 4.69 | 4.80 | 4.66 | 4.74 | 4.74 | 0.85% | 42,368,445 |
| Dec 8, 2025 | 4.73 | 4.74 | 4.64 | 4.70 | 4.70 | -0.42% | 39,765,940 |
| Dec 5, 2025 | 4.78 | 4.80 | 4.67 | 4.72 | 4.72 | -1.46% | 37,786,410 |
| Dec 4, 2025 | 4.78 | 4.83 | 4.77 | 4.79 | 4.79 | -0.21% | 35,073,830 |
| Dec 3, 2025 | 4.75 | 4.90 | 4.74 | 4.80 | 4.80 | 0.84% | 59,239,430 |
| Dec 2, 2025 | 4.74 | 4.79 | 4.70 | 4.76 | 4.76 | 0.42% | 56,177,694 |
| Dec 1, 2025 | 4.65 | 4.82 | 4.65 | 4.74 | 4.74 | 4.41% | 111,936,200 |
| Nov 28, 2025 | 4.58 | 4.59 | 4.53 | 4.54 | 4.54 | -0.66% | 23,952,130 |
| Nov 27, 2025 | 4.53 | 4.60 | 4.51 | 4.57 | 4.57 | 0.66% | 23,896,686 |
| Nov 26, 2025 | 4.58 | 4.61 | 4.53 | 4.54 | 4.54 | -0.66% | 29,194,420 |
| Nov 25, 2025 | 4.53 | 4.59 | 4.51 | 4.57 | 4.57 | 0.66% | 28,001,249 |
| Nov 24, 2025 | 4.53 | 4.58 | 4.48 | 4.54 | 4.54 | 0.67% | 37,891,991 |
| Nov 21, 2025 | 4.64 | 4.65 | 4.50 | 4.51 | 4.51 | -2.59% | 38,944,100 |
| Nov 20, 2025 | 4.57 | 4.68 | 4.57 | 4.63 | 4.63 | 1.09% | 35,031,520 |
| Nov 19, 2025 | 4.57 | 4.61 | 4.56 | 4.58 | 4.58 | -0.22% | 23,463,340 |
| Nov 18, 2025 | 4.60 | 4.62 | 4.56 | 4.59 | 4.59 | -0.22% | 24,874,240 |
| Nov 17, 2025 | 4.66 | 4.66 | 4.58 | 4.60 | 4.60 | -1.50% | 27,251,360 |
| Nov 14, 2025 | 4.66 | 4.71 | 4.66 | 4.67 | 4.67 | 0.21% | 25,593,100 |
| Nov 13, 2025 | 4.70 | 4.70 | 4.61 | 4.66 | 4.66 | -0.85% | 35,254,860 |
| Nov 12, 2025 | 4.66 | 4.71 | 4.65 | 4.70 | 4.70 | 0.86% | 36,456,980 |
| Nov 11, 2025 | 4.61 | 4.68 | 4.58 | 4.66 | 4.66 | 1.08% | 30,506,080 |
| Nov 10, 2025 | 4.59 | 4.63 | 4.56 | 4.61 | 4.61 | 0.44% | 29,306,980 |
| Nov 7, 2025 | 4.59 | 4.65 | 4.59 | 4.59 | 4.59 | -0.43% | 24,831,180 |
| Nov 6, 2025 | 4.61 | 4.63 | 4.56 | 4.61 | 4.61 | - | 29,205,660 |
| Nov 5, 2025 | 4.61 | 4.63 | 4.57 | 4.61 | 4.61 | 0.22% | 44,523,400 |
| Nov 4, 2025 | 4.51 | 4.61 | 4.49 | 4.60 | 4.60 | 1.77% | 51,958,990 |
| Nov 3, 2025 | 4.45 | 4.53 | 4.44 | 4.52 | 4.52 | 1.80% | 45,091,530 |
| Oct 31, 2025 | 4.41 | 4.44 | 4.39 | 4.44 | 4.44 | 0.91% | 29,350,900 |
| Oct 30, 2025 | 4.42 | 4.46 | 4.39 | 4.40 | 4.40 | -0.45% | 31,153,320 |
| Oct 29, 2025 | 4.50 | 4.50 | 4.40 | 4.42 | 4.42 | -1.56% | 28,326,860 |
| Oct 28, 2025 | 4.54 | 4.56 | 4.47 | 4.49 | 4.49 | -1.10% | 28,338,810 |
| Oct 27, 2025 | 4.53 | 4.57 | 4.50 | 4.54 | 4.54 | 0.22% | 37,362,970 |
| Oct 24, 2025 | 4.59 | 4.62 | 4.53 | 4.53 | 4.53 | -1.52% | 36,259,030 |
| Oct 23, 2025 | 4.57 | 4.63 | 4.55 | 4.60 | 4.60 | 0.66% | 49,973,580 |
| Oct 22, 2025 | 4.47 | 4.58 | 4.47 | 4.57 | 4.57 | 2.01% | 45,343,190 |
| Oct 21, 2025 | 4.46 | 4.50 | 4.43 | 4.48 | 4.48 | 0.67% | 37,886,200 |
| Oct 20, 2025 | 4.44 | 4.46 | 4.37 | 4.45 | 4.45 | -0.22% | 40,733,850 |
| Oct 17, 2025 | 4.43 | 4.49 | 4.41 | 4.46 | 4.46 | 0.90% | 56,049,530 |
| Oct 16, 2025 | 4.36 | 4.43 | 4.34 | 4.42 | 4.42 | 1.61% | 42,409,250 |
| Oct 15, 2025 | 4.32 | 4.36 | 4.31 | 4.35 | 4.35 | -1.58% | 32,362,910 |
| Oct 14, 2025 | 4.35 | 4.43 | 4.33 | 4.42 | 4.32 | 1.61% | 46,880,670 |
| Oct 13, 2025 | 4.32 | 4.38 | 4.29 | 4.35 | 4.25 | -0.23% | 31,596,860 |
| Oct 10, 2025 | 4.31 | 4.37 | 4.31 | 4.36 | 4.26 | 1.16% | 26,859,290 |
| Oct 9, 2025 | 4.30 | 4.32 | 4.29 | 4.31 | 4.21 | 0.23% | 21,758,430 |