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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	16.88	16.77	16.77	17.02	16.71	19.38M
February 12, 2026	16.92	16.98	16.98	17.03	16.83	20.26M
February 11, 2026	16.76	17.04	17.04	17.12	16.73	28.61M
February 10, 2026	16.78	16.8	16.8	16.9	16.66	21.03M
February 09, 2026	16.79	16.78	16.78	16.9	16.66	25.73M
February 06, 2026	16.22	16.56	16.56	16.77	16.12	29.98M
February 05, 2026	16.73	16.37	16.37	16.8	16.36	29.25M
February 04, 2026	16.8	16.89	16.89	16.92	16.6	26.02M
February 03, 2026	16.75	16.91	16.91	16.92	16.52	28.6M
February 02, 2026	16.84	16.52	16.52	17.14	16.51	34.94M
January 30, 2026	17.2	17	17	17.37	16.67	38.56M
January 29, 2026	17.52	17.2	17.2	17.71	17.15	56.43M
January 28, 2026	18.3	17.74	17.74	18.37	17.72	64.97M
January 27, 2026	18.69	18.48	18.48	18.69	17.39	95.21M
January 26, 2026	19.7	18.82	18.82	19.74	18.68	99.41M
January 23, 2026	18.38	19.66	19.66	19.98	18.3	155.63M
January 22, 2026	18.59	18.32	18.32	18.88	18.22	51.11M
January 21, 2026	18.4	18.52	18.52	18.75	18.2	67.81M
January 20, 2026	18.15	18.38	18.38	18.49	17.8	77.53M
January 19, 2026	18.05	18.15	18.15	18.24	17.86	42.51M
January 16, 2026	18.12	18.05	18.05	18.22	17.82	41M
January 15, 2026	17.79	17.93	17.93	18.04	17.77	33.15M
January 14, 2026	18.01	17.92	17.92	18.3	17.67	61.85M
January 13, 2026	18.5	18.08	18.08	18.57	17.92	57.45M
January 12, 2026	18.27	18.49	18.49	18.98	18.27	80.27M
January 09, 2026	17.89	18.07	18.07	18.28	17.82	53M
January 08, 2026	18	17.93	17.93	18.24	17.8	43.49M
January 07, 2026	17.92	18.11	18.11	18.28	17.85	64.95M
January 06, 2026	18.04	17.96	17.96	18.12	17.8	45.48M
January 05, 2026	17.72	17.96	17.96	18.14	17.61	52.88M
December 31, 2025	17.83	17.8	17.8	18.06	17.58	39.23M
December 30, 2025	17.71	17.85	17.85	18.07	17.53	60.31M
December 29, 2025	18.53	17.96	17.96	18.57	17.92	81.35M
December 26, 2025	18.46	18.58	18.58	18.69	17.88	136.36M
December 25, 2025	17.64	18.38	18.38	18.76	17.3	123.8M
December 24, 2025	16.5	17.65	17.65	17.8	16.45	109.93M
December 23, 2025	16.3	16.58	16.58	16.74	16.2	57.1M
December 22, 2025	16.15	16.29	16.29	16.34	16.1	34.02M
December 19, 2025	15.77	15.99	15.99	16.09	15.76	23.28M
December 18, 2025	15.8	15.75	15.75	15.99	15.72	17.17M
December 17, 2025	15.49	15.93	15.93	15.93	15.49	25.48M
December 16, 2025	15.84	15.48	15.48	15.84	15.35	24.8M
December 15, 2025	15.98	15.79	15.79	16.03	15.77	20.38M
December 12, 2025	16.03	16.03	16.03	16.15	15.87	24.01M
December 11, 2025	16.16	15.98	15.98	16.25	15.97	22.72M
December 10, 2025	16.12	16.15	16.15	16.2	15.93	18.79M
December 09, 2025	16.2	16.14	16.14	16.34	16.08	19.63M
December 08, 2025	16.18	16.27	16.27	16.35	16.17	23.81M
December 05, 2025	15.79	16.15	16.15	16.23	15.69	26.61M
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

Jiangsu Azure Corporation (002245.SZ) SHZ