Jiangsu Azure Corporation - 002245.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	16.02	15.81	15.81	16.02	15.66	23.03M
December 03, 2025	16.03	15.85	15.85	16.12	15.77	20.44M
December 02, 2025	16.33	16.03	16.03	16.35	15.95	22.29M
December 01, 2025	16.22	16.33	16.33	16.37	16.17	24.51M
November 28, 2025	16.02	16.17	16.17	16.22	16.02	18.61M
November 27, 2025	16.05	16.11	16.11	16.43	16.01	29.73M
November 26, 2025	16.11	16.05	16.05	16.23	15.97	23.65M
November 25, 2025	16.07	16.08	16.08	16.3	15.97	25.9M
November 24, 2025	15.86	15.96	15.96	16.03	15.68	30.78M
November 21, 2025	16.3	15.71	15.71	16.5	15.71	49.38M
November 20, 2025	16.8	16.62	16.62	17.05	16.59	30.66M
November 19, 2025	17.06	16.73	16.73	17.32	16.5	49.94M
November 18, 2025	17.62	17.14	17.14	18.04	16.95	56.29M
November 17, 2025	17.56	17.66	17.66	17.84	17.35	36.26M
November 14, 2025	17.71	17.53	17.53	17.92	17.51	36.54M
November 13, 2025	17.43	18	18	18.38	17.42	70.98M
November 12, 2025	17.84	17.41	17.41	17.85	17.3	38.03M
November 11, 2025	18	17.9	17.9	18.26	17.84	32.04M
November 10, 2025	18.33	17.97	17.97	18.54	17.91	45.05M
November 07, 2025	18.3	18.27	18.27	18.6	18.05	47.74M
November 06, 2025	18	18.47	18.47	18.55	18	51.87M
November 05, 2025	17.65	18.06	18.06	18.19	17.6	43.68M
November 04, 2025	19	18.01	18.01	19	17.86	44.8M
November 03, 2025	19	18.47	18.47	19.03	18.09	64.38M
October 31, 2025	19	19.22	19.22	19.58	18.9	80.83M
October 30, 2025	19.18	19.07	19.07	19.44	18.92	93.84M
October 29, 2025	18.43	18.9	18.9	18.93	18.37	61.38M
October 28, 2025	18.61	18.43	18.43	18.69	18.34	48.74M
October 27, 2025	18.76	18.6	18.6	18.84	18.36	57.87M
October 24, 2025	18.07	18.36	18.36	18.36	18.03	49.56M
October 23, 2025	17.86	17.92	17.92	17.98	17.48	36.13M
October 22, 2025	18.02	17.94	17.94	18.17	17.82	33.7M
October 21, 2025	17.86	18.27	18.27	18.32	17.78	55.83M
October 20, 2025	17.57	17.77	17.77	17.93	17.55	44.93M
October 17, 2025	18	17.31	17.31	18.26	17.31	50.47M
October 16, 2025	18.3	18.04	18.04	18.43	17.96	38.61M
October 15, 2025	18.08	18.38	18.38	18.45	17.89	56.05M
October 14, 2025	18.72	18.05	18.05	18.89	17.93	64.16M
October 13, 2025	17.61	18.58	18.58	18.8	17.6	83.14M
October 10, 2025	19.92	18.85	18.85	19.98	18.74	106.38M
October 09, 2025	20.1	19.79	19.79	20.24	19.61	103.53M
September 30, 2025	21.09	20.02	20.02	21.09	20.01	150.06M
September 29, 2025	21.07	21.19	21.19	21.48	20.88	103.46M
September 26, 2025	20.8	20.9	20.9	21.26	20.6	96.07M
September 25, 2025	21.6	20.9	20.9	21.8	20.73	134.15M
September 24, 2025	20.37	21.45	21.45	22.24	20.01	189.23M
September 23, 2025	19.8	20.32	20.32	20.59	19.56	150.23M
September 22, 2025	19.48	19.68	19.68	19.95	19.32	104.66M
September 19, 2025	18.29	19.45	19.45	20.16	18.29	138.82M
September 18, 2025	20	20.43	20.43	21.28	19.53	296.32M
September 17, 2025	17.62	19.51	19.51	19.51	17.45	169.6M
September 16, 2025	17.7	17.74	17.74	17.86	17.11	80.94M
September 15, 2025	18.29	17.8	17.8	18.67	17.76	102.08M
September 12, 2025	18.29	18.2	18.2	18.6	17.83	108.53M
September 11, 2025	17.6	18.28	18.28	18.5	17.3	116.85M
September 10, 2025	17.65	17.68	17.68	18.3	17.35	83.83M
September 09, 2025	17.8	17.99	17.99	18.55	17.65	120.82M
September 08, 2025	18.36	17.95	17.95	18.46	17.57	117.41M
September 05, 2025	17.14	18.08	18.08	18.13	17.02	123.7M
September 04, 2025	17.43	17.15	17.15	18.25	16.81	105.95M

Jiangsu Azure Corporation (002245.SZ) SHZ