Jiangsu Financial Leasing Co., Ltd. (600901.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
As of 01:03PM CST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 4.9500 | 4.9800 | 4.9300 | 4.9600 | 4.9600 | 9,805,917 |
| 25 Jun 2024 | 4.9600 | 5.0100 | 4.9300 | 4.9500 | 4.9500 | 25,151,391 |
| 24 Jun 2024 | 5.0400 | 5.0400 | 4.9000 | 4.9800 | 4.9800 | 28,778,876 |
| 21 Jun 2024 | 4.9400 | 5.0600 | 4.9300 | 5.0300 | 5.0300 | 25,036,387 |
| 20 Jun 2024 | 4.9500 | 4.9700 | 4.9000 | 4.9500 | 4.9500 | 21,563,920 |
| 19 Jun 2024 | 4.9400 | 5.0000 | 4.9300 | 4.9300 | 4.9300 | 19,293,447 |
| 18 Jun 2024 | 5.0800 | 5.1500 | 4.9200 | 4.9300 | 4.9300 | 40,991,958 |
| 17 Jun 2024 | 5.0300 | 5.1000 | 4.9900 | 5.0500 | 5.0500 | 41,042,519 |
| 14 Jun 2024 | 4.9400 | 5.0500 | 4.9300 | 5.0200 | 5.0200 | 44,638,662 |
| 13 Jun 2024 | 5.2200 | 5.2600 | 5.1800 | 5.2300 | 5.2300 | 25,787,437 |
| 12 Jun 2024 | 5.1600 | 5.2400 | 5.1500 | 5.2200 | 5.2200 | 23,912,880 |
| 11 Jun 2024 | 5.2700 | 5.2800 | 5.1400 | 5.1500 | 5.1500 | 28,943,588 |
| 07 Jun 2024 | 5.3000 | 5.3000 | 5.2000 | 5.2600 | 5.2600 | 31,181,205 |
| 06 Jun 2024 | 5.2400 | 5.3200 | 5.2400 | 5.2700 | 5.2700 | 30,359,907 |
| 05 Jun 2024 | 5.3300 | 5.3400 | 5.2400 | 5.2600 | 5.2600 | 24,255,039 |
| 04 Jun 2024 | 5.2400 | 5.3300 | 5.2100 | 5.3100 | 5.3100 | 27,417,702 |
| 03 Jun 2024 | 5.2900 | 5.2900 | 5.1800 | 5.2400 | 5.2400 | 29,055,767 |
| 31 May 2024 | 5.2900 | 5.3600 | 5.2700 | 5.2800 | 5.2800 | 27,500,442 |
| 30 May 2024 | 5.3500 | 5.3600 | 5.2800 | 5.2900 | 5.2900 | 18,914,898 |
| 29 May 2024 | 5.3900 | 5.4200 | 5.3200 | 5.3500 | 5.3500 | 20,476,514 |
| 28 May 2024 | 5.3500 | 5.4100 | 5.3100 | 5.3800 | 5.3800 | 27,834,894 |
| 27 May 2024 | 5.2800 | 5.3800 | 5.2800 | 5.3700 | 5.3700 | 31,235,040 |
| 24 May 2024 | 5.2900 | 5.3700 | 5.2500 | 5.3000 | 5.3000 | 24,641,524 |
| 23 May 2024 | 5.3700 | 5.3700 | 5.2700 | 5.2900 | 5.2900 | 27,538,058 |
| 22 May 2024 | 5.3800 | 5.4300 | 5.3600 | 5.3700 | 5.3700 | 27,238,012 |
| 21 May 2024 | 5.3800 | 5.4400 | 5.3500 | 5.3900 | 5.3900 | 21,317,352 |
| 20 May 2024 | 5.4400 | 5.4400 | 5.3600 | 5.3800 | 5.3800 | 31,393,353 |
| 17 May 2024 | 5.3300 | 5.4400 | 5.3200 | 5.4400 | 5.4400 | 32,478,899 |
| 16 May 2024 | 5.4000 | 5.4400 | 5.3200 | 5.3400 | 5.3400 | 27,606,852 |
| 15 May 2024 | 5.4400 | 5.4600 | 5.3600 | 5.3800 | 5.3800 | 24,496,613 |
| 14 May 2024 | 5.3900 | 5.4700 | 5.3700 | 5.4400 | 5.4400 | 32,148,121 |
| 13 May 2024 | 5.2400 | 5.4000 | 5.2100 | 5.3900 | 5.3900 | 39,150,013 |
| 10 May 2024 | 5.2500 | 5.2800 | 5.1900 | 5.2500 | 5.2500 | 29,256,952 |
| 09 May 2024 | 5.1800 | 5.3200 | 5.1600 | 5.2600 | 5.2600 | 39,204,364 |
| 08 May 2024 | 5.1000 | 5.2300 | 5.1000 | 5.1700 | 5.1700 | 43,074,573 |
| 07 May 2024 | 5.1100 | 5.1400 | 5.0700 | 5.1100 | 5.1100 | 45,373,154 |
| 06 May 2024 | 5.2000 | 5.2200 | 5.0800 | 5.1300 | 5.1300 | 43,115,243 |
| 30 Apr 2024 | 5.0700 | 5.1800 | 5.0600 | 5.1400 | 5.1400 | 45,800,946 |
| 29 Apr 2024 | 5.2500 | 5.2900 | 5.0200 | 5.0700 | 5.0700 | 87,125,606 |
| 26 Apr 2024 | 5.3700 | 5.4300 | 5.3300 | 5.3800 | 5.3800 | 33,953,491 |
| 25 Apr 2024 | 5.3100 | 5.4000 | 5.2700 | 5.3700 | 5.3700 | 25,513,493 |
| 24 Apr 2024 | 5.2900 | 5.3500 | 5.2400 | 5.3100 | 5.3100 | 27,712,441 |
| 23 Apr 2024 | 5.3200 | 5.3500 | 5.2600 | 5.3000 | 5.3000 | 36,295,625 |
| 22 Apr 2024 | 5.4200 | 5.4900 | 5.2900 | 5.3100 | 5.3100 | 45,831,378 |
| 19 Apr 2024 | 5.3000 | 5.4400 | 5.2800 | 5.3900 | 5.3900 | 32,335,320 |
| 18 Apr 2024 | 5.2900 | 5.3700 | 5.2700 | 5.3400 | 5.3400 | 35,245,376 |
| 17 Apr 2024 | 5.1800 | 5.3000 | 5.1500 | 5.3000 | 5.3000 | 35,653,141 |
| 16 Apr 2024 | 5.2300 | 5.2800 | 5.1700 | 5.2000 | 5.2000 | 40,658,250 |
| 15 Apr 2024 | 5.1400 | 5.2600 | 5.1200 | 5.2600 | 5.2600 | 46,202,392 |
| 12 Apr 2024 | 5.1300 | 5.1900 | 5.1200 | 5.1600 | 5.1600 | 28,347,749 |
| 11 Apr 2024 | 5.0600 | 5.1500 | 5.0500 | 5.1400 | 5.1400 | 29,270,331 |
| 10 Apr 2024 | 5.0700 | 5.1300 | 5.0100 | 5.0800 | 5.0800 | 39,262,453 |
| 09 Apr 2024 | 4.9800 | 5.0900 | 4.9800 | 5.0800 | 5.0800 | 39,647,346 |
| 08 Apr 2024 | 4.9600 | 5.0600 | 4.9500 | 5.0300 | 5.0300 | 52,016,331 |
| 03 Apr 2024 | 4.9100 | 4.9700 | 4.9000 | 4.9600 | 4.9600 | 28,333,815 |
| 02 Apr 2024 | 4.8500 | 4.9400 | 4.8300 | 4.9100 | 4.9100 | 38,365,058 |
| 01 Apr 2024 | 4.7700 | 4.8500 | 4.7600 | 4.8400 | 4.8400 | 34,254,026 |
| 29 Mar 2024 | 4.6200 | 4.7200 | 4.6200 | 4.7400 | 4.7400 | 17,336,359 |
| 28 Mar 2024 | 4.6800 | 4.7200 | 4.6100 | 4.6100 | 4.6100 | 32,981,874 |
| 27 Mar 2024 | 4.6800 | 4.7400 | 4.6600 | 4.7100 | 4.7100 | 27,593,116 |
| 26 Mar 2024 | 4.7100 | 4.7500 | 4.6600 | 4.6900 | 4.6900 | 28,741,166 |
| 25 Mar 2024 | 4.6200 | 4.7500 | 4.6000 | 4.7100 | 4.7100 | 39,987,424 |
| 22 Mar 2024 | 4.7000 | 4.7100 | 4.6400 | 4.6500 | 4.6500 | 20,404,164 |
| 21 Mar 2024 | 4.7000 | 4.7400 | 4.6700 | 4.7100 | 4.7100 | 25,145,743 |
| 20 Mar 2024 | 4.6800 | 4.7100 | 4.6600 | 4.7000 | 4.7000 | 20,038,118 |
| 19 Mar 2024 | 4.7500 | 4.7500 | 4.6800 | 4.6900 | 4.6900 | 25,531,150 |
| 18 Mar 2024 | 4.7900 | 4.8000 | 4.7200 | 4.7500 | 4.7500 | 29,317,196 |
| 15 Mar 2024 | 4.7000 | 4.8000 | 4.7000 | 4.7700 | 4.7700 | 27,246,368 |
| 14 Mar 2024 | 4.7600 | 4.7900 | 4.6900 | 4.7100 | 4.7100 | 25,272,812 |
| 13 Mar 2024 | 4.8500 | 4.8700 | 4.7300 | 4.7600 | 4.7600 | 30,152,597 |
| 12 Mar 2024 | 4.9300 | 4.9400 | 4.8300 | 4.8700 | 4.8700 | 36,027,472 |
| 11 Mar 2024 | 4.8400 | 4.9200 | 4.8400 | 4.9200 | 4.9200 | 33,374,288 |
| 08 Mar 2024 | 4.8400 | 4.8700 | 4.8100 | 4.8400 | 4.8400 | 21,145,617 |
| 07 Mar 2024 | 4.8700 | 4.8900 | 4.8400 | 4.8500 | 4.8500 | 28,603,486 |
| 06 Mar 2024 | 4.8000 | 4.8900 | 4.7900 | 4.8700 | 4.8700 | 33,896,399 |
| 05 Mar 2024 | 4.8000 | 4.8400 | 4.7800 | 4.8000 | 4.8000 | 28,590,653 |
| 04 Mar 2024 | 4.8500 | 4.8600 | 4.7600 | 4.8200 | 4.8200 | 31,228,543 |
| 01 Mar 2024 | 4.8800 | 4.9200 | 4.8300 | 4.8400 | 4.8400 | 35,488,522 |
| 29 Feb 2024 | 4.8300 | 4.9200 | 4.8300 | 4.9000 | 4.9000 | 36,535,507 |
| 28 Feb 2024 | 4.9100 | 4.9600 | 4.8400 | 4.8400 | 4.8400 | 40,404,682 |
| 27 Feb 2024 | 4.8700 | 4.9200 | 4.8400 | 4.9100 | 4.9100 | 31,128,614 |
| 26 Feb 2024 | 4.9900 | 4.9900 | 4.8500 | 4.8700 | 4.8700 | 35,769,393 |
| 23 Feb 2024 | 5.0000 | 5.0100 | 4.9300 | 4.9800 | 4.9800 | 35,924,428 |
| 22 Feb 2024 | 4.9100 | 5.0700 | 4.9100 | 5.0000 | 5.0000 | 39,800,380 |
| 21 Feb 2024 | 4.9600 | 5.0800 | 4.9500 | 4.9800 | 4.9800 | 40,056,600 |
| 20 Feb 2024 | 4.8700 | 5.0200 | 4.8400 | 4.9800 | 4.9800 | 38,740,869 |
| 19 Feb 2024 | 4.9100 | 4.9700 | 4.8100 | 4.9000 | 4.9000 | 51,274,271 |
| 08 Feb 2024 | 4.8500 | 4.9800 | 4.7600 | 4.8500 | 4.8500 | 62,420,044 |
| 07 Feb 2024 | 4.7100 | 4.8500 | 4.6400 | 4.8200 | 4.8200 | 75,848,252 |
| 06 Feb 2024 | 4.4500 | 4.7600 | 4.4200 | 4.6700 | 4.6700 | 62,860,666 |
| 05 Feb 2024 | 4.5500 | 4.6300 | 4.3700 | 4.4700 | 4.4700 | 62,714,227 |
| 02 Feb 2024 | 4.7300 | 4.7600 | 4.5300 | 4.6100 | 4.6100 | 47,352,981 |
| 01 Feb 2024 | 4.7400 | 4.8100 | 4.6500 | 4.7200 | 4.7200 | 39,039,159 |
| 31 Jan 2024 | 4.8200 | 4.8700 | 4.7400 | 4.7900 | 4.7900 | 38,353,903 |
| 30 Jan 2024 | 4.9300 | 4.9800 | 4.8400 | 4.8500 | 4.8500 | 49,708,552 |
| 29 Jan 2024 | 5.0000 | 5.0400 | 4.9500 | 4.9700 | 4.9700 | 43,637,162 |
| 26 Jan 2024 | 4.9100 | 5.0400 | 4.8900 | 4.9900 | 4.9900 | 40,840,576 |
| 25 Jan 2024 | 4.8000 | 4.9500 | 4.7800 | 4.9400 | 4.9400 | 49,633,424 |
| 24 Jan 2024 | 4.6200 | 4.8100 | 4.6100 | 4.8000 | 4.8000 | 47,523,891 |
| 23 Jan 2024 | 4.6000 | 4.6800 | 4.5000 | 4.6200 | 4.6200 | 50,655,217 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.