Skip to main content
Hangzhou Jiebai Group Co., Limited (SHA:600814)
China flag China · Delayed Price · Currency is CNY
8.15
-0.08 (-0.97%)
Mar 9, 2026, 3:00 PM CST

Hangzhou Jiebai Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.098.178.098.158.15-0.97%12,289,100
Mar 6, 20268.098.248.078.238.230.61%12,174,100
Mar 5, 20268.108.268.098.188.181.74%18,006,900
Mar 4, 20268.108.168.008.048.04-1.47%16,872,520
Mar 3, 20268.208.288.088.168.16-0.37%22,937,260
Mar 2, 20268.368.368.158.198.19-2.96%22,827,160
Feb 27, 20268.428.468.408.448.440.24%18,459,730
Feb 26, 20268.538.538.368.428.42-1.64%27,164,700
Feb 25, 20268.548.598.508.568.56-28,206,270
Feb 24, 20268.508.578.428.568.561.42%30,204,020
Feb 13, 20268.758.848.438.448.44-2.54%40,333,150
Feb 12, 20269.009.058.648.668.66-5.46%63,815,140
Feb 11, 20269.459.689.129.169.16-4.98%79,253,549
Feb 10, 202610.4910.509.649.649.64-9.99%92,293,630
Feb 9, 202610.6811.1810.2810.7110.71-0.65%135,317,700
Feb 6, 202610.7810.7810.5910.7810.7810.00%69,219,750
Feb 5, 20269.169.809.069.809.809.99%47,259,510
Feb 4, 20268.068.918.068.918.9110.00%36,421,841
Feb 3, 20268.028.138.008.108.101.25%6,790,179
Feb 2, 20268.038.197.998.008.00-0.74%9,142,900
Jan 30, 20268.028.198.028.068.06-8,816,600
Jan 29, 20268.048.127.948.068.06-9,540,101
Jan 28, 20268.028.158.028.068.06-0.12%8,362,000
Jan 27, 20268.158.228.008.078.07-1.47%11,374,770
Jan 26, 20268.318.338.118.198.19-1.68%14,788,440
Jan 23, 20268.378.428.328.338.33-0.83%12,353,800
Jan 22, 20268.428.488.348.408.40-0.83%13,931,000
Jan 21, 20268.618.778.458.478.47-2.42%15,544,150
Jan 20, 20268.648.788.518.688.68-20,210,960
Jan 19, 20268.368.748.338.688.683.70%25,544,549
Jan 16, 20268.588.618.208.378.37-3.13%22,987,100
Jan 15, 20268.318.718.298.648.643.47%32,889,100
Jan 14, 20268.258.458.178.358.350.48%19,129,970
Jan 13, 20268.538.608.298.318.31-2.58%21,852,540
Jan 12, 20268.478.538.328.538.530.71%21,689,340
Jan 9, 20268.048.488.028.478.475.61%34,938,770
Jan 8, 20268.048.107.938.028.02-0.87%16,175,200
Jan 7, 20268.038.227.978.098.090.37%18,408,291
Jan 6, 20267.968.097.948.068.061.00%14,905,610
Jan 5, 20268.098.127.957.987.98-1.48%18,404,410
Dec 31, 20258.318.398.058.108.10-2.53%15,747,190
Dec 30, 20258.608.608.128.318.31-2.00%21,909,791
Dec 29, 20258.558.658.258.488.481.07%27,491,200
Dec 26, 20258.488.848.398.398.39-2.44%29,699,840
Dec 25, 20258.449.078.428.608.601.30%43,171,210
Dec 24, 20258.538.558.358.498.49-0.47%25,088,737
Dec 23, 20258.608.728.328.538.53-1.50%33,128,280
Dec 22, 20258.758.808.488.668.66-1.93%41,758,990
Dec 19, 20258.509.198.328.838.833.88%58,258,460
Dec 18, 20258.158.658.158.508.501.92%46,413,530
Dec 17, 20258.298.668.228.348.341.58%49,628,230
Dec 16, 20258.168.468.078.218.212.37%49,719,950
Dec 15, 20257.768.297.708.028.024.02%36,891,800
Dec 12, 20257.887.947.527.717.71-0.64%22,418,420
Dec 11, 20257.877.897.577.767.76-0.77%17,507,420
Dec 10, 20257.807.987.787.827.820.64%17,486,420
Dec 9, 20257.537.827.507.777.772.64%15,395,050
Dec 8, 20257.637.667.557.577.57-0.92%8,304,283
Dec 5, 20257.657.697.567.647.640.13%9,701,590
Dec 4, 20257.847.857.637.637.63-3.54%17,459,100
Dec 3, 20257.898.147.747.917.911.28%27,403,430
Dec 2, 20257.707.837.677.817.811.56%10,837,000
Dec 1, 20257.727.757.667.697.69-0.39%6,226,000
Nov 28, 20257.527.787.447.727.722.39%9,453,200
Nov 27, 20257.567.707.527.547.54-0.92%8,178,467
Nov 26, 20257.507.627.467.617.611.60%6,409,900
Nov 25, 20257.437.557.407.497.490.81%4,269,600
Nov 24, 20257.357.507.357.437.431.23%5,305,796
Nov 21, 20257.587.657.347.347.34-3.42%8,550,500
Nov 20, 20257.767.797.567.607.60-2.69%10,858,700
Nov 19, 20257.747.937.717.817.810.90%11,856,700
Nov 18, 20257.777.787.637.747.74-0.51%7,930,400
Nov 17, 20257.807.827.747.787.780.52%5,924,900
Nov 14, 20257.737.877.707.747.74-0.39%8,569,499
Nov 13, 20257.787.797.687.777.73-0.13%8,758,041
Nov 12, 20257.717.987.707.787.741.04%15,062,320
Nov 11, 20257.657.727.607.707.660.65%7,498,400
Nov 10, 20257.527.677.467.657.612.00%8,455,702
Nov 7, 20257.477.517.457.507.460.40%3,478,600
Nov 6, 20257.507.527.437.477.43-0.66%4,142,600
Nov 5, 20257.457.577.437.527.480.40%5,474,500
Nov 4, 20257.477.507.437.497.450.27%4,754,600
Nov 3, 20257.387.487.367.477.431.49%6,600,167
Oct 31, 20257.317.387.297.367.321.10%5,040,700
Oct 30, 20257.367.377.287.287.24-1.09%4,509,067
Oct 29, 20257.317.407.317.367.32-0.67%4,227,102
Oct 28, 20257.407.447.377.417.37-3,137,300
Oct 27, 20257.457.457.377.417.37-0.13%4,771,200
Oct 24, 20257.557.557.427.427.38-1.72%5,765,500
Oct 23, 20257.497.567.487.557.510.67%5,924,700
Oct 22, 20257.447.547.437.507.460.27%4,664,433
Oct 21, 20257.337.487.337.487.441.77%4,491,702
Oct 20, 20257.407.437.317.357.31-0.54%4,460,400
Oct 17, 20257.477.507.367.397.35-1.07%4,109,123
Oct 16, 20257.527.557.457.477.43-0.66%4,457,682
Oct 15, 20257.457.567.447.527.481.08%6,098,200
Oct 14, 20257.457.507.417.447.40-0.13%5,076,147
Oct 13, 20257.387.477.307.457.41-0.27%5,214,500
Oct 10, 20257.417.497.397.477.430.67%3,719,795
Oct 9, 20257.497.527.367.427.38-0.54%4,996,925