Hangzhou Jiebai Group Co., Limited (SHA:600814)
China · Delayed Price · Currency is CNY 7.99
-0.03 (-0.37%)
Aug 22, 2025, 3:00 PM CST
Hangzhou Jiebai Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 8.02 | 8.04 | 7.91 | 7.99 | 7.99 | -0.37% | 7,514,606 |
| Aug 21, 2025 | 8.08 | 8.09 | 7.97 | 8.02 | 8.02 | -0.37% | 11,430,058 |
| Aug 20, 2025 | 7.88 | 8.08 | 7.85 | 8.05 | 8.05 | 1.51% | 15,962,482 |
| Aug 19, 2025 | 7.82 | 8.01 | 7.81 | 7.93 | 7.93 | 1.67% | 12,865,786 |
| Aug 18, 2025 | 7.79 | 7.83 | 7.76 | 7.80 | 7.80 | 0.26% | 7,406,940 |
| Aug 15, 2025 | 7.75 | 7.78 | 7.72 | 7.78 | 7.78 | 0.39% | 7,205,446 |
| Aug 14, 2025 | 7.97 | 7.99 | 7.75 | 7.75 | 7.75 | -2.39% | 13,229,497 |
| Aug 13, 2025 | 8.22 | 8.24 | 7.89 | 7.94 | 7.94 | 0.76% | 19,278,994 |
| Aug 12, 2025 | 7.78 | 7.95 | 7.77 | 7.88 | 7.88 | 1.16% | 10,646,506 |
| Aug 11, 2025 | 7.72 | 7.82 | 7.67 | 7.79 | 7.79 | 0.91% | 5,497,516 |
| Aug 8, 2025 | 7.70 | 7.74 | 7.66 | 7.72 | 7.72 | 0.39% | 4,000,920 |
| Aug 7, 2025 | 7.68 | 7.75 | 7.67 | 7.69 | 7.69 | 0.39% | 5,503,900 |
| Aug 6, 2025 | 7.74 | 7.74 | 7.66 | 7.66 | 7.66 | -1.03% | 5,884,000 |
| Aug 5, 2025 | 7.69 | 7.76 | 7.68 | 7.74 | 7.74 | 0.78% | 4,096,300 |
| Aug 4, 2025 | 7.68 | 7.70 | 7.61 | 7.68 | 7.68 | -0.52% | 4,040,000 |
| Aug 1, 2025 | 7.72 | 7.79 | 7.69 | 7.72 | 7.72 | - | 4,753,400 |
| Jul 31, 2025 | 7.87 | 7.95 | 7.71 | 7.72 | 7.72 | -2.03% | 8,823,652 |
| Jul 30, 2025 | 7.81 | 7.90 | 7.79 | 7.88 | 7.88 | 0.51% | 6,880,726 |
| Jul 29, 2025 | 7.91 | 7.94 | 7.78 | 7.84 | 7.84 | -1.26% | 5,968,269 |
| Jul 28, 2025 | 7.99 | 7.99 | 7.91 | 7.94 | 7.94 | -0.25% | 4,740,500 |
| Jul 25, 2025 | 7.98 | 8.02 | 7.94 | 7.96 | 7.96 | -0.25% | 5,145,100 |
| Jul 24, 2025 | 7.87 | 8.04 | 7.86 | 7.98 | 7.98 | 1.27% | 7,747,053 |
| Jul 23, 2025 | 7.90 | 7.95 | 7.87 | 7.88 | 7.88 | -0.25% | 6,091,964 |
| Jul 22, 2025 | 7.91 | 7.92 | 7.80 | 7.90 | 7.90 | - | 6,556,125 |
| Jul 21, 2025 | 7.81 | 7.92 | 7.79 | 7.90 | 7.90 | 1.15% | 7,066,400 |
| Jul 18, 2025 | 7.81 | 7.83 | 7.74 | 7.81 | 7.81 | 0.26% | 5,511,812 |
| Jul 17, 2025 | 7.80 | 7.90 | 7.75 | 7.79 | 7.79 | 0.26% | 6,165,500 |
| Jul 16, 2025 | 7.72 | 7.80 | 7.70 | 7.77 | 7.77 | 0.91% | 4,519,453 |
| Jul 15, 2025 | 7.75 | 7.84 | 7.66 | 7.70 | 7.70 | -0.90% | 7,787,740 |
| Jul 14, 2025 | 7.78 | 7.78 | 7.73 | 7.77 | 7.77 | - | 3,440,560 |
| Jul 11, 2025 | 7.76 | 7.78 | 7.71 | 7.77 | 7.77 | 0.26% | 6,231,800 |
| Jul 10, 2025 | 7.73 | 7.76 | 7.68 | 7.75 | 7.75 | 0.26% | 4,537,831 |
| Jul 9, 2025 | 7.74 | 7.77 | 7.68 | 7.73 | 7.73 | 0.13% | 5,762,308 |
| Jul 8, 2025 | 7.70 | 7.75 | 7.66 | 7.72 | 7.72 | 0.26% | 4,276,360 |
| Jul 7, 2025 | 7.66 | 7.70 | 7.59 | 7.70 | 7.70 | 1.18% | 4,066,000 |
| Jul 4, 2025 | 7.63 | 7.67 | 7.60 | 7.61 | 7.61 | -1.93% | 4,094,238 |
| Jul 3, 2025 | 7.81 | 7.81 | 7.75 | 7.76 | 7.62 | -0.13% | 3,497,326 |
| Jul 2, 2025 | 7.75 | 7.80 | 7.73 | 7.77 | 7.63 | -0.13% | 4,060,706 |
| Jul 1, 2025 | 7.80 | 7.80 | 7.73 | 7.78 | 7.64 | -0.13% | 3,241,500 |
| Jun 30, 2025 | 7.76 | 7.81 | 7.75 | 7.79 | 7.65 | 0.26% | 3,858,200 |
| Jun 27, 2025 | 7.81 | 7.83 | 7.74 | 7.77 | 7.63 | -0.77% | 5,518,401 |
| Jun 26, 2025 | 7.75 | 7.88 | 7.70 | 7.83 | 7.69 | 0.77% | 8,296,520 |
| Jun 25, 2025 | 7.74 | 7.81 | 7.69 | 7.77 | 7.63 | 1.17% | 6,213,177 |
| Jun 24, 2025 | 7.57 | 7.71 | 7.56 | 7.68 | 7.54 | 1.45% | 4,087,061 |
| Jun 23, 2025 | 7.52 | 7.58 | 7.45 | 7.57 | 7.44 | 0.66% | 2,703,321 |
| Jun 20, 2025 | 7.49 | 7.61 | 7.46 | 7.52 | 7.39 | 0.13% | 3,362,000 |
| Jun 19, 2025 | 7.67 | 7.72 | 7.49 | 7.51 | 7.38 | -2.34% | 6,030,661 |
| Jun 18, 2025 | 7.79 | 7.81 | 7.66 | 7.69 | 7.55 | -1.54% | 6,780,169 |
| Jun 17, 2025 | 7.74 | 8.22 | 7.70 | 7.81 | 7.67 | 1.83% | 11,747,960 |
| Jun 16, 2025 | 7.65 | 7.71 | 7.63 | 7.67 | 7.53 | 0.13% | 2,631,434 |