Everbright Jiabao Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	2.88	2.89	2.86	2.88	-	-0.35%	27,298,731
Feb 26, 2026	2.98	3.02	2.88	2.89	2.89	-3.34%	62,546,160
Feb 25, 2026	2.88	3.03	2.88	2.99	2.99	3.82%	83,268,360
Feb 24, 2026	2.85	2.91	2.85	2.88	2.88	1.05%	25,922,090
Feb 13, 2026	2.89	2.92	2.84	2.85	2.85	-1.38%	37,825,070
Feb 12, 2026	2.96	2.99	2.89	2.89	2.89	-2.36%	30,639,750
Feb 11, 2026	2.96	2.99	2.93	2.96	2.96	-0.34%	26,187,390
Feb 10, 2026	2.98	3.00	2.94	2.97	2.97	-0.67%	31,544,770
Feb 9, 2026	2.93	3.03	2.91	2.99	2.99	2.40%	60,149,140
Feb 6, 2026	2.93	2.96	2.90	2.92	2.92	-1.02%	34,678,192
Feb 5, 2026	2.91	3.02	2.90	2.95	2.95	0.34%	65,338,430
Feb 4, 2026	2.86	2.96	2.82	2.94	2.94	2.44%	59,129,400
Feb 3, 2026	2.86	2.89	2.84	2.87	2.87	1.41%	24,742,970
Feb 2, 2026	2.88	2.91	2.82	2.83	2.83	-1.39%	32,953,820
Jan 30, 2026	2.95	2.97	2.85	2.87	2.87	-3.37%	44,197,131
Jan 29, 2026	2.88	2.98	2.88	2.97	2.97	2.41%	74,079,210
Jan 28, 2026	2.85	2.92	2.84	2.90	2.90	1.75%	32,203,610
Jan 27, 2026	2.86	2.88	2.81	2.85	2.85	-0.70%	26,124,412
Jan 26, 2026	2.95	2.96	2.86	2.87	2.87	-2.38%	33,962,610
Jan 23, 2026	2.91	2.95	2.90	2.94	2.94	0.68%	34,154,550
Jan 22, 2026	2.90	2.93	2.87	2.92	2.92	1.04%	38,027,980
Jan 21, 2026	2.87	2.90	2.85	2.89	2.89	-	29,560,950
Jan 20, 2026	2.84	2.89	2.83	2.89	2.89	1.76%	39,417,140
Jan 19, 2026	2.81	2.85	2.78	2.84	2.84	-0.35%	32,469,274
Jan 16, 2026	2.93	2.93	2.84	2.85	2.85	-1.72%	37,660,450
Jan 15, 2026	2.88	2.93	2.87	2.90	2.90	0.35%	43,313,330
Jan 14, 2026	2.90	2.93	2.88	2.89	2.89	-0.34%	55,820,850
Jan 13, 2026	2.94	2.97	2.89	2.90	2.90	-1.36%	54,570,940
Jan 12, 2026	2.97	2.98	2.93	2.94	2.94	-1.01%	54,393,624
Jan 9, 2026	2.97	3.00	2.93	2.97	2.97	-0.34%	48,119,950
Jan 8, 2026	2.92	3.02	2.91	2.98	2.98	1.36%	45,874,460
Jan 7, 2026	2.95	3.02	2.92	2.94	2.94	-	38,510,890
Jan 6, 2026	2.89	2.95	2.88	2.94	2.94	1.73%	46,092,055
Jan 5, 2026	2.87	2.91	2.85	2.89	2.89	1.05%	34,032,629
Dec 31, 2025	2.86	2.88	2.82	2.86	2.86	0.70%	24,567,044
Dec 30, 2025	2.87	2.88	2.83	2.84	2.84	-1.39%	28,310,510
Dec 29, 2025	2.92	2.93	2.87	2.88	2.88	-1.37%	29,357,939
Dec 26, 2025	2.90	2.92	2.89	2.92	2.92	0.69%	38,704,239
Dec 25, 2025	2.90	2.92	2.88	2.90	2.90	0.35%	25,154,320
Dec 24, 2025	2.88	2.90	2.87	2.89	2.89	0.35%	19,965,818
Dec 23, 2025	2.90	2.94	2.87	2.88	2.88	-1.03%	34,923,750
Dec 22, 2025	2.90	2.93	2.88	2.91	2.91	-0.34%	37,994,620
Dec 19, 2025	2.87	2.94	2.86	2.92	2.92	1.74%	45,325,600
Dec 18, 2025	2.87	2.92	2.85	2.87	2.87	-0.35%	30,577,798
Dec 17, 2025	2.88	2.91	2.83	2.88	2.88	-1.03%	29,939,277
Dec 16, 2025	2.84	2.94	2.83	2.91	2.91	1.75%	49,181,530
Dec 15, 2025	2.83	2.87	2.81	2.86	2.86	-0.69%	38,274,520
Dec 12, 2025	2.91	2.99	2.88	2.88	2.88	0.35%	59,168,490
Dec 11, 2025	3.00	3.01	2.87	2.87	2.87	-5.59%	84,609,500
Dec 10, 2025	2.92	3.13	2.91	3.04	3.04	3.40%	103,889,387