Hangzhou Jiebai Group Co., Limited (SHA:600814)
China · Delayed Price · Currency is CNY 8.06
-0.01 (-0.12%)
Jan 28, 2026, 3:00 PM CST
Hangzhou Jiebai Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 8.02 | 8.15 | 8.02 | 8.08 | - | 0.12% | 5,678,200 |
| Jan 27, 2026 | 8.15 | 8.22 | 8.00 | 8.07 | 8.07 | -1.47% | 11,374,770 |
| Jan 26, 2026 | 8.31 | 8.33 | 8.11 | 8.19 | 8.19 | -1.68% | 14,788,440 |
| Jan 23, 2026 | 8.37 | 8.42 | 8.32 | 8.33 | 8.33 | -0.83% | 12,353,800 |
| Jan 22, 2026 | 8.42 | 8.48 | 8.34 | 8.40 | 8.40 | -0.83% | 13,931,000 |
| Jan 21, 2026 | 8.61 | 8.77 | 8.45 | 8.47 | 8.47 | -2.42% | 15,544,150 |
| Jan 20, 2026 | 8.64 | 8.78 | 8.51 | 8.68 | 8.68 | - | 20,210,960 |
| Jan 19, 2026 | 8.36 | 8.74 | 8.33 | 8.68 | 8.68 | 3.70% | 25,544,549 |
| Jan 16, 2026 | 8.58 | 8.61 | 8.20 | 8.37 | 8.37 | -3.13% | 22,987,100 |
| Jan 15, 2026 | 8.31 | 8.71 | 8.29 | 8.64 | 8.64 | 3.47% | 32,889,100 |
| Jan 14, 2026 | 8.25 | 8.45 | 8.17 | 8.35 | 8.35 | 0.48% | 19,129,970 |
| Jan 13, 2026 | 8.53 | 8.60 | 8.29 | 8.31 | 8.31 | -2.58% | 21,852,540 |
| Jan 12, 2026 | 8.47 | 8.53 | 8.32 | 8.53 | 8.53 | 0.71% | 21,689,340 |
| Jan 9, 2026 | 8.04 | 8.48 | 8.02 | 8.47 | 8.47 | 5.61% | 34,938,770 |
| Jan 8, 2026 | 8.04 | 8.10 | 7.93 | 8.02 | 8.02 | -0.87% | 16,175,200 |
| Jan 7, 2026 | 8.03 | 8.22 | 7.97 | 8.09 | 8.09 | 0.37% | 18,408,291 |
| Jan 6, 2026 | 7.96 | 8.09 | 7.94 | 8.06 | 8.06 | 1.00% | 14,905,610 |
| Jan 5, 2026 | 8.09 | 8.12 | 7.95 | 7.98 | 7.98 | -1.48% | 18,404,410 |
| Dec 31, 2025 | 8.31 | 8.39 | 8.05 | 8.10 | 8.10 | -2.53% | 15,747,190 |
| Dec 30, 2025 | 8.60 | 8.60 | 8.12 | 8.31 | 8.31 | -2.00% | 21,909,791 |
| Dec 29, 2025 | 8.55 | 8.65 | 8.25 | 8.48 | 8.48 | 1.07% | 27,491,200 |
| Dec 26, 2025 | 8.48 | 8.84 | 8.39 | 8.39 | 8.39 | -2.44% | 29,699,840 |
| Dec 25, 2025 | 8.44 | 9.07 | 8.42 | 8.60 | 8.60 | 1.30% | 43,171,210 |
| Dec 24, 2025 | 8.53 | 8.55 | 8.35 | 8.49 | 8.49 | -0.47% | 25,088,737 |
| Dec 23, 2025 | 8.60 | 8.72 | 8.32 | 8.53 | 8.53 | -1.50% | 33,128,280 |
| Dec 22, 2025 | 8.75 | 8.80 | 8.48 | 8.66 | 8.66 | -1.93% | 41,758,990 |
| Dec 19, 2025 | 8.50 | 9.19 | 8.32 | 8.83 | 8.83 | 3.88% | 58,258,460 |
| Dec 18, 2025 | 8.15 | 8.65 | 8.15 | 8.50 | 8.50 | 1.92% | 46,413,530 |
| Dec 17, 2025 | 8.29 | 8.66 | 8.22 | 8.34 | 8.34 | 1.58% | 49,628,230 |
| Dec 16, 2025 | 8.16 | 8.46 | 8.07 | 8.21 | 8.21 | 2.37% | 49,719,950 |
| Dec 15, 2025 | 7.76 | 8.29 | 7.70 | 8.02 | 8.02 | 4.02% | 36,891,800 |
| Dec 12, 2025 | 7.88 | 7.94 | 7.52 | 7.71 | 7.71 | -0.64% | 22,418,420 |
| Dec 11, 2025 | 7.87 | 7.89 | 7.57 | 7.76 | 7.76 | -0.77% | 17,507,420 |
| Dec 10, 2025 | 7.80 | 7.98 | 7.78 | 7.82 | 7.82 | 0.64% | 17,486,420 |
| Dec 9, 2025 | 7.53 | 7.82 | 7.50 | 7.77 | 7.77 | 2.64% | 15,395,050 |
| Dec 8, 2025 | 7.63 | 7.66 | 7.55 | 7.57 | 7.57 | -0.92% | 8,304,283 |
| Dec 5, 2025 | 7.65 | 7.69 | 7.56 | 7.64 | 7.64 | 0.13% | 9,701,590 |
| Dec 4, 2025 | 7.84 | 7.85 | 7.63 | 7.63 | 7.63 | -3.54% | 17,459,100 |
| Dec 3, 2025 | 7.89 | 8.14 | 7.74 | 7.91 | 7.91 | 1.28% | 27,403,430 |
| Dec 2, 2025 | 7.70 | 7.83 | 7.67 | 7.81 | 7.81 | 1.56% | 10,837,000 |
| Dec 1, 2025 | 7.72 | 7.75 | 7.66 | 7.69 | 7.69 | -0.39% | 6,226,000 |
| Nov 28, 2025 | 7.52 | 7.78 | 7.44 | 7.72 | 7.72 | 2.39% | 9,453,200 |
| Nov 27, 2025 | 7.56 | 7.70 | 7.52 | 7.54 | 7.54 | -0.92% | 8,178,467 |
| Nov 26, 2025 | 7.50 | 7.62 | 7.46 | 7.61 | 7.61 | 1.60% | 6,409,900 |
| Nov 25, 2025 | 7.43 | 7.55 | 7.40 | 7.49 | 7.49 | 0.81% | 4,269,600 |
| Nov 24, 2025 | 7.35 | 7.50 | 7.35 | 7.43 | 7.43 | 1.23% | 5,305,796 |
| Nov 21, 2025 | 7.58 | 7.65 | 7.34 | 7.34 | 7.34 | -3.42% | 8,550,500 |
| Nov 20, 2025 | 7.76 | 7.79 | 7.56 | 7.60 | 7.60 | -2.69% | 10,858,700 |
| Nov 19, 2025 | 7.74 | 7.93 | 7.71 | 7.81 | 7.81 | 0.90% | 11,856,700 |
| Nov 18, 2025 | 7.77 | 7.78 | 7.63 | 7.74 | 7.74 | -0.51% | 7,930,400 |