Hangzhou Jiebai Group Co., Limited (SHA:600814)
China · Delayed Price · Currency is CNY 7.69
-0.05 (-0.65%)
Apr 24, 2026, 3:00 PM CST
Hangzhou Jiebai Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 7.70 | 7.73 | 7.62 | 7.69 | 7.69 | -0.65% | 6,924,602 |
| Apr 23, 2026 | 7.78 | 7.82 | 7.67 | 7.74 | 7.74 | -0.39% | 7,494,134 |
| Apr 22, 2026 | 7.85 | 7.90 | 7.76 | 7.77 | 7.77 | -1.15% | 6,909,374 |
| Apr 21, 2026 | 7.84 | 7.88 | 7.76 | 7.86 | 7.86 | 0.26% | 7,452,380 |
| Apr 20, 2026 | 7.71 | 7.84 | 7.66 | 7.84 | 7.84 | 1.16% | 9,324,074 |
| Apr 17, 2026 | 7.67 | 7.76 | 7.57 | 7.75 | 7.75 | 0.65% | 10,332,700 |
| Apr 16, 2026 | 7.59 | 7.75 | 7.57 | 7.70 | 7.70 | 1.45% | 8,632,701 |
| Apr 15, 2026 | 7.60 | 7.64 | 7.57 | 7.59 | 7.59 | -0.39% | 6,073,020 |
| Apr 14, 2026 | 7.61 | 7.65 | 7.52 | 7.62 | 7.62 | 0.26% | 6,123,801 |
| Apr 13, 2026 | 7.61 | 7.64 | 7.55 | 7.60 | 7.60 | -0.65% | 4,619,800 |
| Apr 10, 2026 | 7.63 | 7.72 | 7.60 | 7.65 | 7.65 | 0.79% | 5,517,174 |
| Apr 9, 2026 | 7.65 | 7.70 | 7.54 | 7.59 | 7.59 | -1.68% | 6,008,501 |
| Apr 8, 2026 | 7.65 | 7.73 | 7.62 | 7.72 | 7.72 | 2.25% | 7,274,200 |
| Apr 7, 2026 | 7.43 | 7.57 | 7.38 | 7.55 | 7.55 | 1.62% | 5,515,700 |
| Apr 3, 2026 | 7.62 | 7.66 | 7.41 | 7.43 | 7.43 | -3.13% | 5,652,600 |
| Apr 2, 2026 | 7.75 | 7.76 | 7.62 | 7.67 | 7.67 | -1.29% | 7,452,900 |
| Apr 1, 2026 | 7.75 | 7.78 | 7.68 | 7.77 | 7.77 | 1.04% | 6,948,600 |
| Mar 31, 2026 | 7.70 | 7.84 | 7.68 | 7.69 | 7.69 | -0.65% | 6,772,800 |
| Mar 30, 2026 | 7.51 | 7.75 | 7.51 | 7.74 | 7.74 | 1.57% | 8,094,364 |
| Mar 27, 2026 | 7.51 | 7.67 | 7.48 | 7.62 | 7.62 | 0.93% | 7,470,700 |
| Mar 26, 2026 | 7.58 | 7.69 | 7.51 | 7.55 | 7.55 | -0.53% | 7,607,424 |
| Mar 25, 2026 | 7.46 | 7.63 | 7.43 | 7.59 | 7.59 | 1.88% | 10,115,000 |
| Mar 24, 2026 | 7.28 | 7.45 | 7.22 | 7.45 | 7.45 | 3.62% | 12,392,091 |
| Mar 23, 2026 | 7.55 | 7.55 | 7.12 | 7.19 | 7.19 | -5.89% | 14,460,330 |
| Mar 20, 2026 | 7.81 | 7.86 | 7.63 | 7.64 | 7.64 | -2.05% | 11,105,701 |
| Mar 19, 2026 | 7.95 | 7.98 | 7.78 | 7.80 | 7.80 | -2.50% | 11,253,500 |
| Mar 18, 2026 | 8.08 | 8.10 | 7.88 | 8.00 | 8.00 | -0.99% | 14,530,100 |
| Mar 17, 2026 | 8.14 | 8.22 | 8.06 | 8.08 | 8.08 | -0.86% | 11,136,100 |
| 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 |