Jiangsu Zhangjiagang Rural Commercial Bank Co., Ltd (SHE:002839)
China
· Delayed Price · Currency is CNY 4.630
+0.030 (0.65%)
Apr 29, 2026, 3:04 PM CST
SHE:002839 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.58 | 4.68 | 4.58 | 4.63 | 4.63 | 0.65% | 22,133,422 |
| Apr 28, 2026 | 4.64 | 4.66 | 4.58 | 4.60 | 4.60 | -0.86% | 22,135,583 |
| Apr 27, 2026 | 4.67 | 4.73 | 4.64 | 4.64 | 4.64 | -0.22% | 23,612,860 |
| Apr 24, 2026 | 4.73 | 4.73 | 4.60 | 4.65 | 4.65 | -2.31% | 37,837,380 |
| Apr 23, 2026 | 4.68 | 4.78 | 4.67 | 4.76 | 4.76 | 1.28% | 34,801,783 |
| Apr 22, 2026 | 4.62 | 4.71 | 4.60 | 4.70 | 4.70 | 1.51% | 34,635,950 |
| Apr 21, 2026 | 4.55 | 4.64 | 4.55 | 4.63 | 4.63 | 1.76% | 28,701,280 |
| Apr 20, 2026 | 4.50 | 4.57 | 4.49 | 4.55 | 4.55 | 0.89% | 25,353,911 |
| Apr 17, 2026 | 4.51 | 4.52 | 4.48 | 4.51 | 4.51 | -0.22% | 18,480,396 |
| Apr 16, 2026 | 4.52 | 4.54 | 4.50 | 4.52 | 4.52 | 0.22% | 18,979,004 |
| Apr 15, 2026 | 4.47 | 4.52 | 4.46 | 4.51 | 4.51 | 0.89% | 22,258,159 |
| Apr 14, 2026 | 4.45 | 4.48 | 4.44 | 4.47 | 4.47 | 0.45% | 17,638,280 |
| Apr 13, 2026 | 4.49 | 4.49 | 4.44 | 4.45 | 4.45 | -0.89% | 16,802,400 |
| Apr 10, 2026 | 4.49 | 4.52 | 4.48 | 4.49 | 4.49 | 0.22% | 19,455,240 |
| Apr 9, 2026 | 4.53 | 4.55 | 4.48 | 4.48 | 4.48 | -1.32% | 22,427,180 |
| Apr 8, 2026 | 4.49 | 4.54 | 4.48 | 4.54 | 4.54 | 2.02% | 28,580,700 |
| Apr 7, 2026 | 4.48 | 4.50 | 4.43 | 4.45 | 4.45 | -0.45% | 24,414,760 |
| Apr 3, 2026 | 4.53 | 4.54 | 4.45 | 4.47 | 4.47 | -1.54% | 25,911,360 |
| Apr 2, 2026 | 4.54 | 4.57 | 4.50 | 4.54 | 4.54 | 0.44% | 28,359,780 |
| Apr 1, 2026 | 4.52 | 4.55 | 4.49 | 4.52 | 4.52 | 0.67% | 33,080,050 |
| Mar 31, 2026 | 4.50 | 4.55 | 4.48 | 4.49 | 4.49 | - | 28,576,340 |
| Mar 30, 2026 | 4.46 | 4.53 | 4.46 | 4.49 | 4.49 | - | 30,410,860 |
| Mar 27, 2026 | 4.55 | 4.57 | 4.47 | 4.49 | 4.49 | -1.75% | 28,543,020 |
| Mar 26, 2026 | 4.53 | 4.59 | 4.51 | 4.57 | 4.57 | 0.88% | 33,310,600 |
| Mar 25, 2026 | 4.45 | 4.55 | 4.41 | 4.53 | 4.53 | 1.80% | 30,209,050 |
| Mar 24, 2026 | 4.35 | 4.46 | 4.31 | 4.45 | 4.45 | 3.97% | 37,519,670 |
| Mar 23, 2026 | 4.51 | 4.52 | 4.25 | 4.28 | 4.28 | -5.93% | 57,584,660 |
| Mar 20, 2026 | 4.60 | 4.63 | 4.55 | 4.55 | 4.55 | -0.66% | 26,812,960 |
| Mar 19, 2026 | 4.62 | 4.66 | 4.58 | 4.58 | 4.58 | -0.87% | 21,411,150 |
| Mar 18, 2026 | 4.67 | 4.68 | 4.59 | 4.62 | 4.62 | -1.07% | 28,631,590 |
| Mar 17, 2026 | 4.63 | 4.69 | 4.63 | 4.67 | 4.67 | 0.86% | 29,015,600 |
| Mar 16, 2026 | 4.60 | 4.66 | 4.58 | 4.63 | 4.63 | 0.43% | 29,977,410 |
| Mar 13, 2026 | 4.59 | 4.65 | 4.57 | 4.61 | 4.61 | 0.22% | 33,224,540 |
| Mar 12, 2026 | 4.54 | 4.61 | 4.53 | 4.60 | 4.60 | 1.10% | 29,853,696 |
| Mar 11, 2026 | 4.50 | 4.56 | 4.48 | 4.55 | 4.55 | 1.11% | 28,352,780 |
| Mar 10, 2026 | 4.52 | 4.52 | 4.48 | 4.50 | 4.50 | -0.22% | 27,664,540 |
| 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 |