Jiangsu Zijin Rural Commercial Bank Co.,Ltd - 601860.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	2.8	2.77	2.77	2.81	2.77	34.28M
February 12, 2026	2.85	2.8	2.8	2.86	2.79	57.57M
February 11, 2026	2.82	2.85	2.85	2.86	2.81	50.94M
February 10, 2026	2.83	2.82	2.82	2.84	2.8	44.09M
February 09, 2026	2.81	2.83	2.83	2.85	2.8	43.34M
February 06, 2026	2.78	2.8	2.8	2.84	2.76	65.76M
February 05, 2026	2.77	2.79	2.79	2.8	2.76	65.09M
February 04, 2026	2.76	2.8	2.75	2.8	2.76	47.05M
February 03, 2026	2.79	2.77	2.72	2.8	2.75	55.55M
February 02, 2026	2.81	2.79	2.74	2.84	2.78	46.93M
January 30, 2026	2.82	2.81	2.81	2.85	2.8	53.39M
January 29, 2026	2.78	2.82	2.82	2.83	2.76	68.42M
January 28, 2026	2.76	2.78	2.78	2.79	2.75	52.79M
January 27, 2026	2.79	2.77	2.77	2.79	2.76	43.42M
January 26, 2026	2.77	2.8	2.8	2.8	2.75	59.21M
January 23, 2026	2.77	2.77	2.77	2.8	2.76	49.02M
January 22, 2026	2.75	2.77	2.77	2.78	2.74	41.8M
January 21, 2026	2.77	2.75	2.75	2.78	2.74	40.46M
January 20, 2026	2.75	2.77	2.77	2.77	2.75	29.94M
January 19, 2026	2.75	2.76	2.76	2.77	2.74	25.77M
January 16, 2026	2.79	2.75	2.75	2.79	2.74	38.5M
January 15, 2026	2.79	2.78	2.78	2.8	2.77	30.83M
January 14, 2026	2.81	2.79	2.79	2.83	2.79	49.86M
January 13, 2026	2.8	2.81	2.81	2.84	2.79	54.92M
January 12, 2026	2.77	2.79	2.79	2.8	2.76	38.66M
January 09, 2026	2.77	2.77	2.77	2.77	2.75	19.97M
January 08, 2026	2.77	2.76	2.76	2.78	2.75	25.38M
January 07, 2026	2.79	2.77	2.77	2.79	2.77	25.77M
January 06, 2026	2.77	2.79	2.79	2.79	2.77	32.34M
January 05, 2026	2.76	2.77	2.77	2.78	2.75	26.38M
December 31, 2025	2.77	2.76	2.76	2.78	2.76	21.42M
December 30, 2025	2.77	2.77	2.77	2.78	2.75	24.75M
December 29, 2025	2.77	2.77	2.77	2.78	2.76	25.39M
December 26, 2025	2.77	2.76	2.76	2.78	2.75	23.49M
December 25, 2025	2.76	2.77	2.77	2.77	2.75	16.17M
December 24, 2025	2.74	2.76	2.76	2.76	2.73	23.25M
December 23, 2025	2.75	2.75	2.75	2.77	2.74	22.66M
December 22, 2025	2.77	2.75	2.75	2.78	2.75	28.45M
December 19, 2025	2.77	2.77	2.77	2.79	2.76	23.88M
December 18, 2025	2.75	2.78	2.78	2.78	2.75	27.75M
December 17, 2025	2.74	2.76	2.76	2.76	2.72	33.55M
December 16, 2025	2.74	2.74	2.74	2.75	2.72	30.2M
December 15, 2025	2.72	2.74	2.74	2.74	2.71	28.48M
December 12, 2025	2.73	2.72	2.72	2.75	2.72	39.2M
December 11, 2025	2.75	2.74	2.74	2.75	2.73	31.17M
December 10, 2025	2.76	2.75	2.75	2.77	2.73	32.59M
December 09, 2025	2.78	2.76	2.76	2.79	2.76	38.27M
December 08, 2025	2.8	2.78	2.78	2.81	2.78	35.14M
December 05, 2025	2.8	2.8	2.8	2.81	2.77	31.21M
December 04, 2025	2.81	2.8	2.8	2.82	2.79	25.5M
December 03, 2025	2.8	2.81	2.81	2.83	2.8	39.23M
December 02, 2025	2.8	2.81	2.81	2.81	2.79	17.6M
December 01, 2025	2.78	2.8	2.8	2.81	2.77	39.71M
November 28, 2025	2.77	2.77	2.77	2.78	2.75	28.86M
November 27, 2025	2.78	2.77	2.77	2.79	2.76	22.97M
November 26, 2025	2.79	2.78	2.78	2.8	2.77	28.46M
November 25, 2025	2.77	2.78	2.78	2.8	2.76	36.73M
November 24, 2025	2.78	2.77	2.77	2.79	2.76	39.19M
November 21, 2025	2.86	2.77	2.77	2.88	2.77	85.73M
November 20, 2025	2.84	2.88	2.88	2.9	2.83	65.51M

Jiangsu Zijin Rural Commercial Bank Co.,Ltd (601860.SS) SHH