Hangzhou Jiebai Group Co., Limited (SHA:600814)
China · Delayed Price · Currency is CNY 8.15
+0.06 (0.74%)
At close: Mar 16, 2026
Hangzhou Jiebai Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 8.07 | 8.15 | 8.07 | 8.15 | 8.15 | 0.74% | 8,659,200 |
| Mar 13, 2026 | 8.08 | 8.18 | 8.05 | 8.09 | 8.09 | -0.25% | 11,700,870 |
| Mar 12, 2026 | 8.23 | 8.26 | 8.10 | 8.11 | 8.11 | -1.70% | 13,022,500 |
| Mar 11, 2026 | 8.28 | 8.28 | 8.18 | 8.25 | 8.25 | - | 11,937,420 |
| Mar 10, 2026 | 8.20 | 8.28 | 8.17 | 8.25 | 8.25 | 1.23% | 12,749,100 |
| Mar 9, 2026 | 8.09 | 8.17 | 8.09 | 8.15 | 8.15 | -0.97% | 12,289,100 |
| Mar 6, 2026 | 8.09 | 8.24 | 8.07 | 8.23 | 8.23 | 0.61% | 12,174,100 |
| Mar 5, 2026 | 8.10 | 8.26 | 8.09 | 8.18 | 8.18 | 1.74% | 18,006,900 |
| Mar 4, 2026 | 8.10 | 8.16 | 8.00 | 8.04 | 8.04 | -1.47% | 16,872,520 |
| Mar 3, 2026 | 8.20 | 8.28 | 8.08 | 8.16 | 8.16 | -0.37% | 22,937,260 |
| Mar 2, 2026 | 8.36 | 8.36 | 8.15 | 8.19 | 8.19 | -2.96% | 22,827,160 |
| Feb 27, 2026 | 8.42 | 8.46 | 8.40 | 8.44 | 8.44 | 0.24% | 18,459,730 |
| Feb 26, 2026 | 8.53 | 8.53 | 8.36 | 8.42 | 8.42 | -1.64% | 27,164,700 |
| Feb 25, 2026 | 8.54 | 8.59 | 8.50 | 8.56 | 8.56 | - | 28,206,270 |
| Feb 24, 2026 | 8.50 | 8.57 | 8.42 | 8.56 | 8.56 | 1.42% | 30,204,020 |
| Feb 13, 2026 | 8.75 | 8.84 | 8.43 | 8.44 | 8.44 | -2.54% | 40,333,150 |
| Feb 12, 2026 | 9.00 | 9.05 | 8.64 | 8.66 | 8.66 | -5.46% | 63,815,140 |
| Feb 11, 2026 | 9.45 | 9.68 | 9.12 | 9.16 | 9.16 | -4.98% | 79,253,549 |
| Feb 10, 2026 | 10.49 | 10.50 | 9.64 | 9.64 | 9.64 | -9.99% | 92,293,630 |
| Feb 9, 2026 | 10.68 | 11.18 | 10.28 | 10.71 | 10.71 | -0.65% | 135,317,700 |
| Feb 6, 2026 | 10.78 | 10.78 | 10.59 | 10.78 | 10.78 | 10.00% | 69,219,750 |
| Feb 5, 2026 | 9.16 | 9.80 | 9.06 | 9.80 | 9.80 | 9.99% | 47,259,510 |
| Feb 4, 2026 | 8.06 | 8.91 | 8.06 | 8.91 | 8.91 | 10.00% | 36,421,841 |
| Feb 3, 2026 | 8.02 | 8.13 | 8.00 | 8.10 | 8.10 | 1.25% | 6,790,179 |
| Feb 2, 2026 | 8.03 | 8.19 | 7.99 | 8.00 | 8.00 | -0.74% | 9,142,900 |
| Jan 30, 2026 | 8.02 | 8.19 | 8.02 | 8.06 | 8.06 | - | 8,816,600 |
| Jan 29, 2026 | 8.04 | 8.12 | 7.94 | 8.06 | 8.06 | - | 9,540,101 |
| Jan 28, 2026 | 8.02 | 8.15 | 8.02 | 8.06 | 8.06 | -0.12% | 8,362,000 |
| 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 |