Jiangsu Zhangjiagang Rural Commercial Bank Co Ltd (002839)

002839
🏛️ Chine →
4.30
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 5.73 5.78 5.71 5.76 15.7M
2021-12-30 5.69 5.74 5.69 5.72 13.3M
2021-12-29 5.71 5.73 5.68 5.69 13.3M
2021-12-28 5.68 5.73 5.67 5.71 13.0M
2021-12-27 5.73 5.73 5.67 5.68 14.3M
2021-12-24 5.76 5.77 5.70 5.72 11.8M
2021-12-23 4.80 4.82 4.78 4.79 16.5M
2021-12-22 4.82 4.83 4.78 4.80 18.9M
2021-12-21 5.67 5.82 5.67 5.78 26.7M
2021-12-20 5.70 5.74 5.68 5.68 14.5M
2021-12-17 4.75 4.79 4.74 4.77 25.4M
2021-12-16 5.68 5.72 5.65 5.71 16.4M
2021-12-15 4.71 4.75 4.70 4.73 16.7M
2021-12-14 4.77 4.78 4.71 4.72 30.8M
2021-12-13 4.79 4.83 4.77 4.78 40.4M
2021-12-10 4.83 4.84 4.78 4.81 37.3M
2021-12-09 4.82 4.90 4.79 4.87 44.9M
2021-12-08 5.84 5.84 5.75 5.80 19.9M
2021-12-07 4.85 4.89 4.80 4.83 23.6M
2021-12-06 5.82 5.88 5.75 5.78 28.6M
2021-12-03 4.76 4.82 4.74 4.82 24.3M
2021-12-02 4.75 4.78 4.73 4.74 14.8M
2021-12-01 5.63 5.72 5.63 5.71 12.0M
2021-11-30 5.75 5.75 5.65 5.67 14.5M
2021-11-29 4.71 4.78 4.70 4.75 21.4M
2021-11-26 5.75 5.77 5.68 5.70 16.1M
2021-11-25 4.81 4.83 4.78 4.80 14.4M
2021-11-24 4.81 4.84 4.77 4.81 16.7M
2021-11-23 5.77 5.81 5.75 5.77 14.6M
2021-11-22 5.75 5.79 5.71 5.77 17.9M
2021-11-19 5.67 5.75 5.66 5.74 17.2M
2021-11-18 5.70 5.74 5.66 5.68 17.0M
2021-11-17 4.73 4.76 4.68 4.74 23.9M
2021-11-16 4.78 4.82 4.73 4.73 25.4M
2021-11-15 4.80 4.82 4.76 4.78 21.7M
2021-11-12 4.81 4.83 4.78 4.79 23.6M
2021-11-11 5.70 5.79 5.66 5.75 28.3M
2021-11-10 5.72 5.73 5.64 5.70 22.7M
2021-11-09 4.79 4.83 4.73 4.76 20.8M
2021-11-08 5.74 5.81 5.72 5.75 22.7M
2021-11-05 4.93 4.93 4.75 4.76 40.3M
2021-11-04 4.98 5.00 4.91 4.93 27.9M
2021-11-03 6.02 6.05 5.95 5.98 24.9M
2021-11-02 6.24 6.27 5.97 6.02 43.1M
2021-11-01 6.20 6.29 6.10 6.27 44.7M
2021-10-29 6.23 6.32 6.08 6.19 57.4M
2021-10-28 6.18 6.30 6.18 6.23 52.0M
2021-10-27 5.12 5.23 5.11 5.15 53.4M
2021-10-26 5.20 5.23 5.10 5.17 87.2M
2021-10-25 5.99 6.15 5.92 6.11 37.6M
2021-10-22 6.03 6.18 5.98 6.02 38.9M
2021-10-21 5.89 6.04 5.88 6.01 42.2M
2021-10-20 5.89 5.93 5.84 5.85 13.8M
2021-10-19 5.87 5.95 5.86 5.92 17.2M
2021-10-18 5.78 5.90 5.77 5.90 24.4M
2021-10-15 5.82 5.85 5.77 5.79 14.4M
2021-10-14 4.88 4.90 4.83 4.85 16.3M
2021-10-13 4.84 4.91 4.81 4.88 21.8M
2021-10-12 5.83 5.94 5.76 5.81 27.9M
2021-10-11 5.78 5.97 5.77 5.85 30.2M
2021-10-08 4.76 4.83 4.74 4.80 25.5M
2021-09-30 5.79 5.84 5.65 5.68 28.0M
2021-09-29 4.75 4.88 4.75 4.83 38.7M
2021-09-28 4.73 4.82 4.71 4.80 25.5M
2021-09-27 4.76 4.78 4.69 4.72 32.1M
2021-09-24 4.86 4.88 4.73 4.74 32.7M
2021-09-23 4.83 4.94 4.83 4.84 31.7M
2021-09-22 5.79 5.82 5.72 5.77 31.6M
2021-09-17 4.96 4.98 4.89 4.93 34.8M
2021-09-16 5.92 6.15 5.92 5.96 42.5M
2021-09-15 4.97 5.00 4.89 4.95 40.5M
2021-09-14 5.17 5.18 4.96 4.98 58.6M
2021-09-13 6.23 6.24 6.12 6.18 40.9M
2021-09-10 5.99 6.35 5.98 6.21 72.9M
2021-09-09 4.98 5.02 4.93 4.98 41.1M
2021-09-08 5.99 6.15 5.97 6.05 54.0M
2021-09-07 4.91 5.00 4.88 4.98 47.8M
2021-09-06 4.92 4.99 4.89 4.93 41.3M
2021-09-03 5.94 6.00 5.86 5.93 37.4M
2021-09-02 5.86 5.97 5.81 5.93 50.5M
2021-09-01 5.72 5.94 5.69 5.92 59.9M
2021-08-31 5.64 5.74 5.62 5.71 20.1M
2021-08-30 4.80 4.81 4.68 4.71 31.9M
2021-08-27 4.82 4.83 4.78 4.80 22.5M
2021-08-26 4.85 4.87 4.80 4.83 31.2M
2021-08-25 5.82 5.88 5.76 5.85 31.1M
2021-08-24 5.76 5.84 5.73 5.83 37.1M
2021-08-23 4.81 4.86 4.75 4.78 35.9M
2021-08-20 5.68 5.80 5.68 5.77 30.6M
2021-08-19 4.83 4.87 4.73 4.74 42.4M
2021-08-18 4.68 4.92 4.67 4.87 71.7M
2021-08-17 4.74 4.82 4.67 4.68 42.4M
2021-08-16 5.73 5.82 5.68 5.70 28.1M
2021-08-13 5.72 5.79 5.70 5.73 19.6M
2021-08-12 5.73 5.80 5.71 5.72 20.6M
2021-08-11 5.81 5.89 5.73 5.76 41.2M
2021-08-10 5.71 5.83 5.71 5.82 37.7M
2021-08-09 4.78 4.92 4.76 4.81 63.8M
2021-08-06 4.64 4.83 4.59 4.79 59.7M
2021-08-05 5.60 5.69 5.55 5.57 23.6M
2021-08-04 5.66 5.71 5.58 5.62 26.2M
2021-08-03 5.61 5.71 5.57 5.66 40.4M
2021-08-02 5.31 5.87 5.30 5.65 57.0M
2021-07-30 5.47 5.49 5.35 5.36 19.1M
2021-07-29 5.47 5.54 5.45 5.50 19.6M
2021-07-28 5.44 5.53 5.44 5.48 24.5M
2021-07-27 4.63 4.64 4.54 4.55 24.2M
2021-07-26 4.67 4.71 4.59 4.62 27.8M
2021-07-23 5.61 5.66 5.55 5.62 20.2M
2021-07-22 5.58 5.65 5.53 5.63 24.2M
2021-07-21 4.64 4.68 4.59 4.61 23.6M
2021-07-20 5.58 5.61 5.54 5.57 22.6M
2021-07-19 4.61 4.71 4.59 4.69 42.9M
2021-07-16 4.54 4.68 4.51 4.63 72.1M
2021-07-15 4.46 4.75 4.43 4.60 91.3M
2021-07-14 4.42 4.42 4.36 4.37 14.2M
2021-07-13 5.29 5.30 5.25 5.29 12.3M
2021-07-12 4.43 4.43 4.40 4.41 17.7M
2021-07-09 4.40 4.43 4.38 4.38 16.1M
2021-07-08 5.37 5.37 5.29 5.29 17.8M
2021-07-07 4.58 4.60 4.55 4.59 22.2M
2021-07-06 4.57 4.60 4.53 4.59 18.0M
2021-07-05 5.46 5.51 5.44 5.48 13.8M
2021-07-02 5.45 5.48 5.40 5.45 11.5M
2021-07-01 4.56 4.58 4.53 4.54 13.1M
2021-06-30 5.47 5.49 5.44 5.44 7.5M
2021-06-29 4.58 4.59 4.54 4.55 12.0M
2021-06-28 4.63 4.63 4.57 4.58 15.6M
2021-06-25 5.48 5.58 5.48 5.55 18.9M
2021-06-24 5.47 5.50 5.45 5.48 11.0M
2021-06-23 5.49 5.50 5.45 5.47 11.9M
2021-06-22 5.48 5.53 5.47 5.49 16.4M
2021-06-21 4.55 4.59 4.54 4.58 13.2M
2021-06-18 4.55 4.58 4.50 4.56 16.4M
2021-06-17 4.57 4.63 4.53 4.54 14.2M
2021-06-16 5.49 5.53 5.47 5.50 9.8M
2021-06-15 5.56 5.58 5.45 5.48 15.8M
2021-06-11 4.69 4.69 4.62 4.63 18.7M
2021-06-10 5.64 5.67 5.62 5.62 9.7M
2021-06-09 4.71 4.73 4.69 4.70 10.3M
2021-06-08 4.74 4.75 4.69 4.72 15.4M
2021-06-07 4.75 4.79 4.72 4.74 17.5M
2021-06-04 5.67 5.74 5.64 5.70 19.4M
2021-06-03 5.66 5.76 5.65 5.68 17.7M
2021-06-02 5.65 5.68 5.62 5.65 12.2M
2021-06-01 5.66 5.69 5.63 5.66 13.2M
2021-05-31 5.68 5.72 5.64 5.69 13.3M
2021-05-28 4.73 4.78 4.70 4.74 17.2M
2021-05-27 4.76 4.78 4.72 4.73 17.9M
2021-05-26 5.69 5.78 5.67 5.71 29.2M
2021-05-25 5.56 5.74 5.53 5.68 32.8M
2021-05-24 5.54 5.59 5.54 5.56 9.4M
2021-05-21 5.61 5.61 5.53 5.55 9.1M
2021-05-20 5.54 5.60 5.52 5.59 10.2M
2021-05-19 5.60 5.61 5.53 5.54 11.6M
2021-05-18 5.60 5.62 5.57 5.61 10.0M
2021-05-17 4.70 4.75 4.66 4.68 19.0M
2021-05-14 4.68 4.73 4.63 4.73 28.6M
2021-05-13 5.62 5.64 5.56 5.58 13.9M
2021-05-12 5.56 5.68 5.55 5.62 18.5M
2021-05-11 4.67 4.70 4.63 4.68 20.0M
2021-05-10 5.54 5.57 5.48 5.56 15.0M
2021-05-07 4.65 4.68 4.62 4.63 17.7M
2021-05-06 4.58 4.69 4.58 4.65 33.5M
2021-04-30 4.56 4.58 4.53 4.56 20.6M
2021-04-29 4.48 4.56 4.46 4.54 18.2M
2021-04-28 5.37 5.39 5.35 5.38 6.7M
2021-04-27 4.51 4.53 4.46 4.48 10.6M
2021-04-26 5.43 5.46 5.40 5.41 7.9M
2021-04-23 4.57 4.58 4.52 4.53 13.1M
2021-04-22 4.62 4.63 4.56 4.58 13.7M
2021-04-21 4.58 4.65 4.57 4.63 17.3M
2021-04-20 5.52 5.55 5.48 5.48 9.9M
2021-04-19 5.55 5.56 5.49 5.54 10.9M
2021-04-16 4.55 4.63 4.55 4.63 11.1M
2021-04-15 5.44 5.48 5.41 5.48 6.5M
2021-04-14 4.54 4.56 4.53 4.54 6.6M
2021-04-13 4.60 4.61 4.51 4.53 14.1M
2021-04-12 5.51 5.53 5.50 5.53 10.1M
2021-04-09 5.53 5.54 5.50 5.51 8.7M
2021-04-08 5.53 5.57 5.52 5.54 10.6M
2021-04-07 5.55 5.56 5.52 5.54 8.7M
2021-04-06 4.65 4.67 4.62 4.63 11.0M
2021-04-02 4.62 4.64 4.60 4.64 10.0M
2021-04-01 4.65 4.66 4.58 4.62 16.0M
2021-03-31 5.62 5.63 5.56 5.57 13.9M
2021-03-30 5.66 5.67 5.60 5.62 14.4M
2021-03-29 4.73 4.77 4.69 4.73 15.7M
2021-03-26 5.66 5.70 5.65 5.68 12.9M
2021-03-25 4.76 4.78 4.71 4.71 19.6M
2021-03-24 4.73 4.78 4.71 4.75 19.3M
2021-03-23 4.78 4.79 4.72 4.75 20.2M
2021-03-22 5.72 5.76 5.69 5.73 20.9M
2021-03-19 5.87 5.90 5.71 5.71 31.0M
2021-03-18 5.95 5.97 5.87 5.89 23.2M
2021-03-17 5.93 5.99 5.90 5.96 30.1M
2021-03-16 5.89 5.97 5.87 5.93 35.7M
2021-03-15 4.77 5.03 4.75 4.92 60.9M
2021-03-12 4.74 4.78 4.70 4.78 22.1M
2021-03-11 5.63 5.75 5.63 5.71 20.1M
2021-03-10 5.72 5.73 5.62 5.63 19.5M
2021-03-09 5.83 5.92 5.71 5.73 27.7M
2021-03-08 5.87 5.92 5.80 5.81 24.9M
2021-03-05 5.87 5.92 5.77 5.86 26.3M
2021-03-04 5.78 5.96 5.75 5.87 46.8M
2021-03-03 5.62 5.82 5.62 5.80 29.9M
2021-03-02 4.75 4.78 4.68 4.69 17.9M
2021-03-01 4.73 4.76 4.69 4.73 16.6M
2021-02-26 5.73 5.81 5.66 5.66 25.0M
2021-02-25 5.82 5.85 5.76 5.79 22.8M
2021-02-24 4.87 4.91 4.79 4.83 33.8M
2021-02-23 5.80 5.93 5.78 5.86 34.8M
2021-02-22 4.86 4.91 4.81 4.83 41.2M
2021-02-19 4.77 4.87 4.75 4.87 31.7M
2021-02-18 5.75 5.80 5.70 5.75 25.1M
2021-02-10 4.72 4.81 4.71 4.75 33.7M
2021-02-09 4.68 4.74 4.64 4.73 27.9M
2021-02-08 4.76 4.76 4.63 4.69 32.8M
2021-02-05 5.40 5.73 5.36 5.70 55.3M
2021-02-04 4.45 4.58 4.42 4.50 34.9M
2021-02-03 4.61 4.62 4.44 4.47 31.7M
2021-02-02 4.65 4.66 4.60 4.61 16.7M
2021-02-01 5.59 5.61 5.51 5.57 18.2M
2021-01-29 5.61 5.67 5.57 5.61 18.4M
2021-01-28 5.62 5.64 5.57 5.60 20.6M
2021-01-27 4.64 4.78 4.64 4.73 30.8M
2021-01-26 4.73 4.80 4.65 4.66 30.3M
2021-01-25 4.71 4.78 4.67 4.75 28.4M
2021-01-22 5.82 5.84 5.67 5.67 32.0M
2021-01-21 5.86 5.92 5.77 5.82 38.0M
2021-01-20 5.96 6.04 5.86 5.88 30.4M
2021-01-19 5.82 5.95 5.76 5.95 35.1M
2021-01-18 4.84 4.90 4.78 4.86 30.1M
2021-01-15 4.82 4.96 4.81 4.83 51.3M
2021-01-14 4.73 4.84 4.72 4.78 24.4M
2021-01-13 5.80 5.85 5.70 5.72 22.0M
2021-01-12 5.80 5.84 5.62 5.84 41.8M
2021-01-11 4.88 4.93 4.83 4.83 33.1M
2021-01-08 5.88 5.91 5.80 5.87 20.2M
2021-01-07 5.01 5.03 4.86 4.93 39.5M
2021-01-06 5.03 5.07 4.98 5.00 28.9M
2021-01-05 5.01 5.06 4.93 5.04 46.1M
2021-01-04 6.10 6.11 5.95 6.02 38.8M