Skip to main content
Hangzhou Jiebai Group Co., Limited (SHA:600814)
China flag China · Delayed Price · Currency is CNY
7.67
+0.09 (1.19%)
Apr 29, 2026, 3:00 PM CST

Hangzhou Jiebai Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267.557.747.547.677.671.19%6,773,401
Apr 28, 20267.767.797.537.587.58-2.70%7,578,501
Apr 27, 20267.697.817.597.797.791.30%7,560,300
Apr 24, 20267.707.737.627.697.69-0.65%6,924,602
Apr 23, 20267.787.827.677.747.74-0.39%7,494,134
Apr 22, 20267.857.907.767.777.77-1.15%6,909,374
Apr 21, 20267.847.887.767.867.860.26%7,452,380
Apr 20, 20267.717.847.667.847.841.16%9,324,074
Apr 17, 20267.677.767.577.757.750.65%10,332,700
Apr 16, 20267.597.757.577.707.701.45%8,632,701
Apr 15, 20267.607.647.577.597.59-0.39%6,073,020
Apr 14, 20267.617.657.527.627.620.26%6,123,801
Apr 13, 20267.617.647.557.607.60-0.65%4,619,800
Apr 10, 20267.637.727.607.657.650.79%5,517,174
Apr 9, 20267.657.707.547.597.59-1.68%6,008,501
Apr 8, 20267.657.737.627.727.722.25%7,274,200
Apr 7, 20267.437.577.387.557.551.62%5,515,700
Apr 3, 20267.627.667.417.437.43-3.13%5,652,600
Apr 2, 20267.757.767.627.677.67-1.29%7,452,900
Apr 1, 20267.757.787.687.777.771.04%6,948,600
Mar 31, 20267.707.847.687.697.69-0.65%6,772,800
Mar 30, 20267.517.757.517.747.741.57%8,094,364
Mar 27, 20267.517.677.487.627.620.93%7,470,700
Mar 26, 20267.587.697.517.557.55-0.53%7,607,424
Mar 25, 20267.467.637.437.597.591.88%10,115,000
Mar 24, 20267.287.457.227.457.453.62%12,392,091
Mar 23, 20267.557.557.127.197.19-5.89%14,460,330
Mar 20, 20267.817.867.637.647.64-2.05%11,105,701
Mar 19, 20267.957.987.787.807.80-2.50%11,253,500
Mar 18, 20268.088.107.888.008.00-0.99%14,530,100
Mar 17, 20268.148.228.068.088.08-0.86%11,136,100
Mar 16, 20268.078.158.078.158.150.74%8,659,200
Mar 13, 20268.088.188.058.098.09-0.25%11,700,870
Mar 12, 20268.238.268.108.118.11-1.70%13,022,500
Mar 11, 20268.288.288.188.258.25-11,937,420
Mar 10, 20268.208.288.178.258.251.23%12,749,100
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