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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	2.84	2.84	2.84	2.85	2.83	30.68M
November 18, 2025	2.88	2.84	2.84	2.88	2.83	46.39M
November 17, 2025	2.9	2.88	2.88	2.91	2.86	42.91M
November 14, 2025	2.88	2.9	2.9	2.92	2.87	65.83M
November 13, 2025	2.9	2.88	2.88	2.9	2.85	58.88M
November 12, 2025	2.88	2.89	2.89	2.91	2.88	57.86M
November 11, 2025	2.88	2.88	2.88	2.89	2.87	41.09M
November 10, 2025	2.88	2.88	2.88	2.89	2.87	36.63M
November 07, 2025	2.87	2.88	2.88	2.89	2.86	31.1M
November 06, 2025	2.87	2.87	2.87	2.88	2.85	31.73M
November 05, 2025	2.87	2.87	2.87	2.89	2.85	35.5M
November 04, 2025	2.84	2.87	2.87	2.88	2.83	47.59M
November 03, 2025	2.84	2.84	2.84	2.85	2.82	36.45M
October 31, 2025	2.83	2.83	2.83	2.85	2.81	66.54M
October 30, 2025	2.86	2.87	2.87	2.89	2.86	39.75M
October 29, 2025	2.91	2.87	2.87	2.92	2.85	54.7M
October 28, 2025	2.93	2.91	2.91	2.94	2.9	44.72M
October 27, 2025	2.93	2.92	2.92	2.95	2.9	44.05M
October 24, 2025	2.98	2.93	2.93	2.98	2.92	48.25M
October 23, 2025	2.96	2.98	2.98	2.98	2.94	53.94M
October 22, 2025	2.94	2.96	2.96	2.98	2.93	55.64M
October 21, 2025	2.91	2.94	2.94	2.95	2.9	50.16M

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