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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	17.39	17.44	17.44	17.95	17.36	79.16M
September 02, 2025	18.03	17.17	17.17	18.15	17.06	105.26M
September 01, 2025	18	18.17	18.17	18.39	17.83	99.63M
August 29, 2025	17.88	18	18	18.3	17.51	105.65M
August 28, 2025	17.35	17.93	17.93	17.95	17.31	88.85M
August 27, 2025	17.35	17.42	17.42	18.1	17.33	113.89M
August 26, 2025	17.4	17.35	17.35	17.64	17.28	54.88M
August 25, 2025	17.57	17.49	17.49	17.64	17.27	84.11M
August 22, 2025	17.25	17.48	17.48	17.52	17.17	77.73M
August 21, 2025	18.66	17.3	17.3	18.8	17.21	138.96M
August 20, 2025	18.35	18.05	18.05	18.42	17.66	101.66M
August 19, 2025	18.71	18.53	18.53	18.76	17.88	119.96M
August 18, 2025	19.08	18.78	18.78	19.25	18.72	120.28M
August 15, 2025	17.77	18.76	18.76	19.1	17.66	121.13M
August 14, 2025	17.47	17.89	17.89	18.1	17.24	110.48M
August 13, 2025	16.72	17.66	17.66	17.97	16.7	115.6M
August 12, 2025	16.76	16.77	16.77	17.05	16.55	73.72M
August 11, 2025	16.15	16.73	16.73	16.96	15.9	122.38M
August 08, 2025	16.23	15.89	15.89	16.28	15.74	61.62M
August 07, 2025	15.9	16.25	16.25	16.3	15.73	86.08M
August 06, 2025	15.56	15.97	15.97	16	15.41	82.45M
August 05, 2025	15.45	15.57	15.57	15.84	15.29	94.42M
August 04, 2025	14.4	15	15	15.28	14.34	81.74M
August 01, 2025	14.45	14.55	14.55	14.75	14.39	41.26M
July 31, 2025	14.52	14.44	14.44	14.85	14.32	44.88M
July 30, 2025	14.88	14.58	14.58	14.9	14.4	46.5M
July 29, 2025	14.62	14.91	14.91	15.07	14.59	64.36M
July 28, 2025	14.22	14.72	14.72	14.84	14.15	96.96M
July 25, 2025	14.2	14.13	14.13	14.29	14.08	33.76M
July 24, 2025	14.08	14.2	14.2	14.36	14.07	43.84M
July 23, 2025	14.2	14.13	14.13	14.33	14	45.29M
July 22, 2025	14.2	14.28	14.28	14.6	14.08	71M
July 21, 2025	14.42	14.29	14.29	14.57	14.17	78.76M
July 18, 2025	13.9	14.12	14.12	14.38	13.89	66.08M
July 17, 2025	13.86	13.93	13.93	13.96	13.75	33.96M
July 16, 2025	14.08	13.92	13.92	14.19	13.85	40.62M
July 15, 2025	13.88	13.95	13.95	14.28	13.74	74.75M
July 14, 2025	13.81	13.73	13.73	14.25	13.7	91.21M
July 11, 2025	13.6	13.51	13.51	13.66	13.32	40.5M
July 10, 2025	13.71	13.72	13.72	13.96	13.53	43.98M
July 09, 2025	13.68	13.75	13.75	13.99	13.58	61.53M
July 08, 2025	13.37	13.64	13.64	13.74	13.25	57.67M
July 07, 2025	13.59	13.51	13.51	14.03	13.48	79.46M
July 04, 2025	13.23	13.56	13.56	13.92	13.2	84.95M
July 03, 2025	13.35	13.27	13.27	13.38	13.02	44.62M
July 02, 2025	13.42	13.39	13.39	13.58	13.14	67.06M
July 01, 2025	13.32	13.51	13.51	13.65	13.02	114M
June 30, 2025	12.77	12.83	12.83	12.83	12.59	35.53M
June 27, 2025	12.81	12.71	12.71	13.04	12.69	48.83M
June 26, 2025	12.54	12.77	12.77	13.4	12.52	90.36M
June 25, 2025	12.35	12.54	12.54	12.58	12.31	51.23M
June 24, 2025	11.84	12.3	12.3	12.36	11.84	47.01M
June 23, 2025	11.5	11.81	11.81	11.83	11.45	23.43M
June 20, 2025	11.61	11.6	11.6	11.92	11.58	22.81M
June 19, 2025	11.72	11.61	11.61	11.96	11.46	27.36M
June 18, 2025	11.9	11.9	11.9	11.93	11.74	15.83M
June 17, 2025	11.93	11.94	11.94	12.02	11.85	17.07M
June 16, 2025	11.78	11.86	11.86	11.95	11.73	13.19M

Jiangsu Azure Corporation (002245.SZ) SHZ