Hangzhou Jiebai Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	6.73	6.76	6.62	6.67	6.67	-1.19%	4,439,964
Aug 20, 2026	6.70	6.77	6.68	6.75	6.75	0.75%	4,276,860
Aug 19, 2026	6.85	6.85	6.67	6.70	6.70	-2.19%	5,100,040
Aug 18, 2026	6.78	6.88	6.74	6.85	6.85	1.48%	5,238,400
Aug 17, 2026	6.62	6.77	6.55	6.75	6.75	1.81%	6,438,872
Aug 14, 2026	6.68	6.70	6.58	6.63	6.63	-0.90%	4,712,100
Aug 13, 2026	6.77	6.78	6.67	6.69	6.69	-1.18%	5,770,500
Aug 12, 2026	6.69	6.78	6.64	6.77	6.77	1.35%	6,122,300
Aug 11, 2026	6.71	6.74	6.65	6.68	6.68	-0.74%	4,403,500
Aug 10, 2026	6.57	6.73	6.51	6.73	6.73	2.75%	6,195,900
Aug 7, 2026	6.64	6.64	6.49	6.55	6.55	-1.36%	3,969,394
Aug 6, 2026	6.63	6.65	6.56	6.64	6.64	0.15%	3,810,894
Aug 5, 2026	6.68	6.72	6.58	6.63	6.63	-0.75%	5,475,635
Aug 4, 2026	6.74	6.77	6.65	6.68	6.68	-0.89%	4,033,400
Aug 3, 2026	6.65	6.75	6.61	6.74	6.74	0.75%	5,433,697
Jul 31, 2026	6.50	6.70	6.49	6.69	6.69	1.52%	7,720,998
Jul 30, 2026	6.47	6.77	6.47	6.59	6.59	0.92%	9,722,298
Jul 29, 2026	6.45	6.60	6.41	6.53	6.53	1.87%	6,142,600
Jul 28, 2026	6.28	6.43	6.26	6.41	6.41	1.58%	4,770,300
Jul 27, 2026	6.22	6.35	6.18	6.31	6.31	1.28%	4,785,700
Jul 24, 2026	6.38	6.44	6.23	6.23	6.23	-3.11%	4,292,000
Jul 23, 2026	6.33	6.43	6.28	6.43	6.43	1.58%	4,017,500
Jul 22, 2026	6.37	6.39	6.25	6.33	6.33	-0.47%	4,513,000
Jul 21, 2026	6.52	6.53	6.32	6.36	6.36	-1.85%	7,594,400
Jul 20, 2026	6.48	6.63	6.41	6.48	6.48	-0.46%	6,584,200
Jul 17, 2026	6.57	6.78	6.45	6.51	6.51	-1.96%	8,105,428
Jul 16, 2026	6.50	6.67	6.46	6.64	6.64	2.37%	7,609,126
Jul 15, 2026	6.47	6.61	6.41	6.57	6.49	1.86%	7,562,100
Jul 14, 2026	6.30	6.48	6.30	6.45	6.37	2.06%	5,380,113
Jul 13, 2026	6.35	6.39	6.30	6.32	6.24	-1.25%	4,243,100
Jul 10, 2026	6.26	6.46	6.18	6.40	6.32	2.56%	6,985,324
Jul 9, 2026	6.32	6.35	6.18	6.24	6.16	-1.42%	4,274,200
Jul 8, 2026	6.22	6.35	6.20	6.33	6.25	1.44%	4,199,502
Jul 7, 2026	6.42	6.42	6.23	6.24	6.16	-2.65%	3,519,700
Jul 6, 2026	6.39	6.47	6.37	6.41	6.33	-	3,344,155
Jul 3, 2026	6.39	6.45	6.31	6.41	6.33	1.10%	4,455,200
Jul 2, 2026	6.24	6.43	6.23	6.34	6.26	0.96%	5,534,802
Jul 1, 2026	6.10	6.33	6.09	6.28	6.20	2.95%	6,074,202
Jun 30, 2026	6.20	6.26	6.08	6.10	6.02	-2.09%	5,329,565
Jun 29, 2026	6.15	6.28	6.00	6.23	6.15	0.81%	5,864,628
Jun 26, 2026	6.31	6.31	6.16	6.18	6.10	-1.90%	4,005,155
Jun 25, 2026	6.42	6.47	6.24	6.30	6.22	-2.02%	5,959,048
Jun 24, 2026	6.67	6.71	6.43	6.43	6.35	-4.03%	5,057,700
Jun 23, 2026	6.59	6.81	6.59	6.70	6.61	0.90%	5,271,801
Jun 22, 2026	6.64	6.67	6.47	6.64	6.56	-0.45%	5,306,275
Jun 18, 2026	6.69	6.72	6.56	6.67	6.58	-0.45%	3,668,800
Jun 17, 2026	6.87	6.89	6.69	6.70	6.61	-3.04%	4,685,630
Jun 16, 2026	6.94	6.95	6.82	6.91	6.82	-0.43%	3,745,254
Jun 15, 2026	6.92	7.01	6.90	6.94	6.85	0.29%	4,729,901
Jun 12, 2026	6.78	6.94	6.75	6.92	6.83	2.22%	6,570,200