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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Jiangsu Azure Corporation (002245.SZ) SHZ