Hangzhou Jiebai Group Co., Limited (SHA:600814)
China · Delayed Price · Currency is CNY 7.06
-0.21 (-2.89%)
Oct 28, 2026, 3:00 PM CST
Hangzhou Jiebai Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 7.18 | 7.19 | 6.93 | 7.06 | 7.06 | -2.89% | 20,542,133 |
| Oct 27, 2026 | 7.03 | 7.30 | 7.00 | 7.27 | 7.27 | 3.12% | 22,011,134 |
| Oct 26, 2026 | 6.96 | 7.16 | 6.95 | 7.05 | 7.05 | - | 10,626,784 |
| Oct 23, 2026 | 6.69 | 7.05 | 6.68 | 7.05 | 7.05 | 4.44% | 16,411,684 |
| Oct 22, 2026 | 6.83 | 6.89 | 6.73 | 6.75 | 6.75 | -1.29% | 6,455,800 |
| Oct 21, 2026 | 6.83 | 6.97 | 6.82 | 6.88 | 6.84 | 0.58% | 5,340,200 |
| Oct 20, 2026 | 6.81 | 6.88 | 6.75 | 6.84 | 6.80 | 0.74% | 4,949,528 |
| Oct 19, 2026 | 6.93 | 6.94 | 6.73 | 6.79 | 6.75 | -2.44% | 8,060,623 |
| Oct 16, 2026 | 7.01 | 7.10 | 6.89 | 6.96 | 6.92 | 0.14% | 7,714,800 |
| Oct 15, 2026 | 7.00 | 7.11 | 6.86 | 6.95 | 6.91 | -2.39% | 9,002,185 |
| Oct 14, 2026 | 7.32 | 7.32 | 7.07 | 7.12 | 7.08 | -2.73% | 13,452,700 |
| Oct 13, 2026 | 6.91 | 7.37 | 6.88 | 7.32 | 7.28 | 4.72% | 22,815,731 |
| Oct 12, 2026 | 7.19 | 7.28 | 6.93 | 6.99 | 6.95 | -2.78% | 12,446,896 |
| Oct 9, 2026 | 6.87 | 7.25 | 6.81 | 7.19 | 7.15 | 4.51% | 17,154,060 |
| Oct 8, 2026 | 6.93 | 6.95 | 6.82 | 6.88 | 6.84 | -0.72% | 4,954,860 |
| Sep 30, 2026 | 6.88 | 6.97 | 6.81 | 6.93 | 6.89 | 0.87% | 6,177,600 |
| Sep 29, 2026 | 6.96 | 6.96 | 6.79 | 6.87 | 6.83 | 0.44% | 4,371,605 |
| Sep 28, 2026 | 6.89 | 6.98 | 6.80 | 6.84 | 6.80 | -0.73% | 4,364,181 |
| Sep 24, 2026 | 6.97 | 7.03 | 6.88 | 6.89 | 6.85 | -1.15% | 5,397,089 |
| Sep 23, 2026 | 6.99 | 7.10 | 6.93 | 6.97 | 6.93 | -0.85% | 8,036,300 |
| Sep 22, 2026 | 7.22 | 7.22 | 6.98 | 7.03 | 6.99 | -1.82% | 13,286,814 |
| Sep 21, 2026 | 6.91 | 7.19 | 6.86 | 7.16 | 7.12 | 3.32% | 14,726,811 |
| Sep 18, 2026 | 6.77 | 7.08 | 6.70 | 6.93 | 6.89 | 2.36% | 16,363,100 |
| Sep 17, 2026 | 6.68 | 6.79 | 6.59 | 6.77 | 6.73 | 1.20% | 10,019,330 |
| Sep 16, 2026 | 6.60 | 6.83 | 6.51 | 6.69 | 6.65 | 1.06% | 14,059,848 |
| Sep 15, 2026 | 7.09 | 7.10 | 6.59 | 6.62 | 6.58 | -7.93% | 21,806,850 |
| Sep 14, 2026 | 7.02 | 7.47 | 6.93 | 7.19 | 7.15 | 1.55% | 20,762,627 |
| Sep 11, 2026 | 7.46 | 7.72 | 7.07 | 7.08 | 7.04 | -7.33% | 27,937,777 |
| Sep 10, 2026 | 7.67 | 7.78 | 7.41 | 7.64 | 7.59 | -3.17% | 33,378,883 |
| Sep 9, 2026 | 7.37 | 8.10 | 7.23 | 7.89 | 7.84 | 5.76% | 43,457,305 |
| Sep 8, 2026 | 7.55 | 7.63 | 7.36 | 7.46 | 7.41 | -2.10% | 28,895,717 |
| Sep 7, 2026 | 7.11 | 7.84 | 7.11 | 7.62 | 7.57 | 5.83% | 36,666,077 |
| Sep 4, 2026 | 7.11 | 7.25 | 6.91 | 7.20 | 7.16 | 1.12% | 18,828,071 |
| Sep 3, 2026 | 6.98 | 7.34 | 6.96 | 7.12 | 7.08 | 1.86% | 21,326,638 |
| Sep 2, 2026 | 7.05 | 7.06 | 6.90 | 6.99 | 6.95 | -0.85% | 7,961,600 |
| Sep 1, 2026 | 6.84 | 7.08 | 6.82 | 7.05 | 7.01 | 3.22% | 13,472,603 |
| Aug 31, 2026 | 6.84 | 6.88 | 6.78 | 6.83 | 6.79 | -0.73% | 6,069,013 |
| Aug 28, 2026 | 6.82 | 6.90 | 6.72 | 6.88 | 6.84 | 1.18% | 7,587,366 |
| Aug 27, 2026 | 6.83 | 6.85 | 6.75 | 6.80 | 6.76 | -0.58% | 3,906,020 |
| Aug 26, 2026 | 6.80 | 6.91 | 6.80 | 6.84 | 6.80 | - | 5,123,324 |
| Aug 25, 2026 | 6.64 | 6.87 | 6.64 | 6.84 | 6.80 | 2.86% | 7,502,530 |
| Aug 24, 2026 | 6.68 | 6.73 | 6.61 | 6.65 | 6.61 | -0.30% | 3,344,409 |
| Aug 21, 2026 | 6.73 | 6.76 | 6.62 | 6.67 | 6.63 | -1.19% | 4,439,964 |
| Aug 20, 2026 | 6.70 | 6.77 | 6.68 | 6.75 | 6.71 | 0.75% | 4,276,860 |
| Aug 19, 2026 | 6.85 | 6.85 | 6.67 | 6.70 | 6.66 | -2.19% | 5,100,040 |
| Aug 18, 2026 | 6.78 | 6.88 | 6.74 | 6.85 | 6.81 | 1.48% | 5,238,400 |
| Aug 17, 2026 | 6.62 | 6.77 | 6.55 | 6.75 | 6.71 | 1.81% | 6,438,872 |
| Aug 14, 2026 | 6.68 | 6.70 | 6.58 | 6.63 | 6.59 | -0.90% | 4,712,100 |
| Aug 13, 2026 | 6.77 | 6.78 | 6.67 | 6.69 | 6.65 | -1.18% | 5,770,500 |
| Aug 12, 2026 | 6.69 | 6.78 | 6.64 | 6.77 | 6.73 | 1.35% | 6,122,300 |