Skip to main content
Harbin Jiuzhou Group Co.,Ltd. (SHE:300040)
China flag China · Delayed Price · Currency is CNY
7.45
-0.09 (-1.19%)
Apr 29, 2026, 3:04 PM CST

Harbin Jiuzhou Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267.407.627.377.457.45-1.19%69,515,966
Apr 28, 20267.177.767.057.547.544.29%98,634,913
Apr 27, 20267.087.357.017.237.231.40%50,896,217
Apr 24, 20267.257.397.117.137.13-3.13%61,287,544
Apr 23, 20267.047.486.867.367.364.84%94,932,839
Apr 22, 20267.027.116.957.027.02-1.27%45,948,700
Apr 21, 20266.887.176.707.117.113.19%78,965,600
Apr 20, 20266.706.906.696.896.892.53%50,597,473
Apr 17, 20266.766.876.696.726.72-1.18%34,657,662
Apr 16, 20266.736.816.656.806.800.44%35,798,783
Apr 15, 20266.796.906.666.776.77-0.29%42,294,863
Apr 14, 20266.856.956.716.796.79-1.02%42,404,100
Apr 13, 20266.676.886.606.866.863.00%45,860,320
Apr 10, 20266.706.776.666.666.66-0.30%39,043,340
Apr 9, 20266.896.896.666.686.68-4.43%53,460,130
Apr 8, 20266.807.006.806.996.992.19%59,331,408
Apr 7, 20266.756.846.656.846.841.33%41,070,850
Apr 3, 20267.457.486.756.756.75-9.27%74,920,289
Apr 2, 20267.387.627.277.447.440.95%70,770,683
Apr 1, 20267.357.437.167.377.371.24%71,648,602
Mar 31, 20267.807.847.247.287.28-8.08%101,454,300
Mar 30, 20268.508.647.827.927.92-9.69%108,728,800
Mar 27, 20269.029.148.778.778.77-6.00%129,249,800
Mar 26, 20268.579.348.279.339.335.54%188,215,500
Mar 25, 20268.759.248.608.848.84-1.01%190,607,800
Mar 24, 20268.418.968.108.938.935.93%200,589,000
Mar 23, 20268.608.798.038.438.43-5.81%211,641,500
Mar 20, 20267.819.497.818.958.9513.15%274,503,500
Mar 19, 20267.658.107.577.917.911.28%94,748,460
Mar 18, 20267.748.367.707.817.812.90%81,204,010
Mar 17, 20267.587.997.417.597.59-0.65%73,806,582
Mar 16, 20267.827.947.587.647.64-1.67%56,901,500
Mar 13, 20268.208.207.757.777.77-7.06%104,932,600
Mar 12, 20267.988.437.878.368.363.98%130,347,700
Mar 11, 20268.028.267.818.048.04-0.62%102,396,600
Mar 10, 20267.838.287.798.098.091.89%103,590,400
Mar 9, 20267.608.057.557.947.942.45%105,968,100
Mar 6, 20267.567.837.537.757.752.65%82,414,600
Mar 5, 20267.557.847.487.557.550.40%89,339,050
Mar 4, 20267.107.637.057.527.523.87%79,469,168
Mar 3, 20267.277.667.217.247.24-1.23%73,129,489
Mar 2, 20267.367.537.307.337.33-2.91%62,499,310
Feb 27, 20267.247.667.237.557.553.14%87,938,810
Feb 26, 20267.157.377.127.327.321.95%49,852,590
Feb 25, 20267.157.257.127.187.18-0.28%36,335,350
Feb 24, 20267.037.236.997.207.204.50%51,290,770
Feb 13, 20267.087.086.886.896.89-2.82%29,775,385
Feb 12, 20266.987.146.907.097.093.20%46,348,850
Feb 11, 20266.917.006.876.876.87-0.87%18,539,900
Feb 10, 20266.977.026.916.936.93-1.28%22,432,720
Feb 9, 20266.937.096.917.027.021.74%32,358,438
Feb 6, 20266.706.996.686.906.902.68%36,917,440
Feb 5, 20266.936.956.716.726.72-3.72%31,619,270
Feb 4, 20266.887.136.836.986.981.45%43,203,870
Feb 3, 20266.856.936.796.886.880.44%37,719,780
Feb 2, 20266.687.046.686.856.853.79%60,508,740
Jan 30, 20266.556.666.516.606.600.46%15,164,860
Jan 29, 20266.626.696.526.576.57-1.35%15,869,650
Jan 28, 20266.726.786.646.666.66-1.48%15,070,130
Jan 27, 20266.656.776.486.766.760.15%21,600,820
Jan 26, 20266.756.866.686.756.751.20%26,554,255
Jan 23, 20266.596.706.576.676.671.21%17,379,362
Jan 22, 20266.586.626.566.596.590.15%16,383,392
Jan 21, 20266.716.726.546.586.58-2.95%27,246,780
Jan 20, 20266.866.886.716.786.78-2.16%33,682,850
Jan 19, 20266.726.956.666.936.933.28%47,827,970
Jan 16, 20266.766.966.656.716.713.07%64,405,726
Jan 15, 20266.486.586.376.516.51-0.46%21,626,615
Jan 14, 20266.586.676.486.546.54-1.80%42,054,340
Jan 13, 20266.426.906.306.666.663.90%50,630,920
Jan 12, 20266.306.426.296.416.411.75%18,753,073
Jan 9, 20266.336.406.256.306.300.80%20,305,740
Jan 8, 20266.196.276.166.256.250.81%13,168,870
Jan 7, 20266.176.216.126.206.200.49%13,921,200
Jan 6, 20266.096.186.096.176.171.48%12,030,980
Jan 5, 20266.016.116.016.086.081.00%8,087,277
Dec 31, 20256.066.065.976.026.02-0.50%8,953,551
Dec 30, 20256.076.126.056.056.05-0.98%7,351,839
Dec 29, 20256.166.176.076.116.11-0.97%8,233,045
Dec 26, 20256.176.226.136.176.17-9,338,627
Dec 25, 20256.136.186.096.176.170.49%9,029,148
Dec 24, 20256.046.156.016.146.141.15%7,846,051
Dec 23, 20256.106.166.046.076.07-0.82%8,322,016
Dec 22, 20256.096.166.086.126.120.33%8,420,952
Dec 19, 20255.966.115.966.106.102.35%10,359,800
Dec 18, 20255.966.025.885.965.96-0.50%8,900,694
Dec 17, 20256.026.055.845.995.99-0.50%14,571,498
Dec 16, 20256.166.206.026.026.02-2.75%10,740,970
Dec 15, 20256.156.306.116.196.190.49%10,986,630
Dec 12, 20256.026.216.026.166.162.33%14,130,000
Dec 11, 20256.146.156.016.026.02-1.95%13,548,526
Dec 10, 20256.216.246.096.146.14-1.92%14,326,160
Dec 9, 20256.266.356.236.266.26-0.32%9,685,935
Dec 8, 20256.246.306.216.286.280.64%9,267,300
Dec 5, 20256.146.246.076.246.241.96%11,449,710
Dec 4, 20256.276.276.116.126.12-1.92%10,403,930
Dec 3, 20256.336.346.226.246.24-1.11%10,878,350
Dec 2, 20256.366.416.256.316.31-1.25%10,144,290
Dec 1, 20256.376.426.356.396.390.31%10,293,160
Nov 28, 20256.296.386.246.376.371.11%10,914,900