Jiangsu Dagang Co., Ltd. (002077.SZ) SHZ
15.82
-0.18(-1.13%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
15.82
-0.18(-1.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 15.95 | 15.82 | 15.82 | 16.19 | 15.76 | 11.77M |
| March 12, 2026 | 16.17 | 16 | 16 | 16.25 | 15.84 | 11.29M |
| March 11, 2026 | 16.34 | 16.22 | 16.22 | 16.49 | 16.15 | 11.36M |
| March 10, 2026 | 15.97 | 16.35 | 16.35 | 16.56 | 15.97 | 9.73M |
| March 09, 2026 | 15.8 | 16.09 | 16.09 | 16.15 | 15.51 | 13.91M |
| March 06, 2026 | 15.97 | 16.16 | 16.16 | 16.22 | 15.9 | 11.13M |
| March 05, 2026 | 15.96 | 16.07 | 16.07 | 16.29 | 15.83 | 20.07M |
| March 04, 2026 | 16.99 | 15.66 | 15.66 | 16.99 | 15.2 | 13.2M |
| March 03, 2026 | 16.57 | 15.48 | 15.48 | 16.78 | 15.46 | 29.3M |
| March 02, 2026 | 16.7 | 16.58 | 16.58 | 16.97 | 16.49 | 23.02M |
| February 27, 2026 | 16.99 | 17.17 | 17.17 | 17.17 | 16.81 | 16.74M |
| February 26, 2026 | 17.15 | 17.26 | 17.26 | 17.34 | 17.01 | 24.04M |
| February 25, 2026 | 16.95 | 17.13 | 17.13 | 17.2 | 16.81 | 23.06M |
| February 24, 2026 | 16.69 | 16.93 | 16.93 | 17.08 | 16.62 | 20.97M |
| February 13, 2026 | 16.51 | 16.51 | 0 | 16.85 | 16.46 | 16.76M |
| February 12, 2026 | 16.56 | 16.63 | 0 | 16.71 | 16.48 | 16.85M |
| February 11, 2026 | 16.54 | 16.46 | 0 | 16.68 | 16.44 | 13.26M |
| February 10, 2026 | 16.83 | 16.66 | 0 | 16.94 | 16.61 | 16.08M |
| February 09, 2026 | 16.71 | 16.89 | 0 | 16.98 | 16.68 | 23.01M |
| February 06, 2026 | 16.5 | 16.5 | 0 | 16.76 | 16.38 | 18.53M |
| February 05, 2026 | 16.92 | 16.68 | 0 | 16.92 | 16.43 | 28.45M |
| February 04, 2026 | 17.27 | 17.23 | 0 | 17.5 | 16.94 | 25.28M |
| February 03, 2026 | 17.39 | 17.45 | 0 | 17.49 | 16.99 | 31.53M |
| February 02, 2026 | 17.05 | 16.99 | 0 | 17.52 | 16.8 | 34.85M |
| January 30, 2026 | 17.18 | 17.5 | 0 | 17.92 | 17.13 | 41.83M |
| January 29, 2026 | 17.66 | 17.38 | 0 | 18.39 | 17.31 | 56.77M |
| January 28, 2026 | 17.78 | 17.94 | 0 | 18.68 | 17.7 | 66.81M |
| January 27, 2026 | 17.12 | 17.95 | 0 | 18.19 | 17 | 65.23M |
| January 26, 2026 | 18.15 | 17.25 | 0 | 18.35 | 17.06 | 78.56M |
| January 23, 2026 | 18.54 | 18.84 | 0 | 19.01 | 18.09 | 95.06M |
| January 22, 2026 | 19.46 | 18.43 | 0 | 20.39 | 18.24 | 138.64M |
| January 21, 2026 | 16.77 | 18.54 | 0 | 18.54 | 16.68 | 47.33M |
| January 20, 2026 | 16.73 | 16.85 | 0 | 17.45 | 16.66 | 50.55M |
| January 19, 2026 | 16.58 | 17.1 | 0 | 17.54 | 16.28 | 58.74M |
| January 16, 2026 | 16 | 16.67 | 0 | 16.97 | 15.81 | 68.49M |
| January 15, 2026 | 15.41 | 15.86 | 0 | 16.05 | 15.36 | 42.23M |
| January 14, 2026 | 15.42 | 15.55 | 0 | 15.82 | 15.38 | 28.09M |
| January 13, 2026 | 15.94 | 15.38 | 0 | 15.99 | 15.35 | 28.66M |
| January 12, 2026 | 15.64 | 15.92 | 0 | 15.92 | 15.62 | 29.78M |
| January 09, 2026 | 15.43 | 15.63 | 0 | 15.73 | 15.35 | 26.95M |
| January 08, 2026 | 15.33 | 15.43 | 0 | 15.59 | 15.32 | 20.69M |
| January 07, 2026 | 15.8 | 15.42 | 0 | 15.88 | 15.36 | 27.89M |
| January 06, 2026 | 15.4 | 15.47 | 0 | 15.58 | 15.32 | 25.93M |
| January 05, 2026 | 14.94 | 15.28 | 0 | 15.28 | 14.94 | 23.49M |
| December 31, 2025 | 14.97 | 14.87 | 0 | 15 | 14.76 | 10.92M |
| December 30, 2025 | 14.82 | 14.88 | 0 | 15.04 | 14.76 | 11.7M |
| December 29, 2025 | 14.96 | 14.9 | 0 | 15.07 | 14.84 | 11.51M |
| December 26, 2025 | 14.92 | 14.97 | 0 | 15.04 | 14.85 | 14.84M |
| December 25, 2025 | 14.84 | 14.93 | 0 | 14.98 | 14.71 | 15.24M |
| December 24, 2025 | 14.7 | 14.87 | 0 | 14.93 | 14.64 | 16.6M |
| December 23, 2025 | 14.77 | 14.63 | 0 | 14.83 | 14.56 | 11.78M |
| December 22, 2025 | 14.61 | 14.76 | 0 | 14.9 | 14.61 | 14.46M |
| December 19, 2025 | 14.63 | 14.59 | 0 | 14.68 | 14.51 | 11.19M |
| December 18, 2025 | 14.4 | 14.47 | 0 | 14.67 | 14.35 | 12.73M |
| December 17, 2025 | 14.29 | 14.55 | 0 | 14.55 | 14.13 | 15.45M |
| December 16, 2025 | 14.55 | 14.3 | 0 | 14.6 | 14.18 | 15.15M |
| December 15, 2025 | 14.69 | 14.58 | 0 | 14.84 | 14.55 | 12.8M |
| December 12, 2025 | 14.76 | 14.84 | 0 | 15.02 | 14.67 | 12.39M |
| December 11, 2025 | 15.23 | 14.76 | 0 | 15.26 | 14.75 | 16.75M |
| December 10, 2025 | 15.09 | 15.21 | 0 | 15.28 | 15.01 | 13.76M |