Hangzhou Jiebai Group Co., Limited (SHA:600814)
China · Delayed Price · Currency is CNY 6.93
+0.06 (0.87%)
Sep 30, 2026, 3:00 PM CST
Hangzhou Jiebai Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 6.88 | 6.97 | 6.81 | 6.93 | 6.93 | 0.87% | 6,177,600 |
| Sep 29, 2026 | 6.96 | 6.96 | 6.79 | 6.87 | 6.87 | 0.44% | 4,371,605 |
| Sep 28, 2026 | 6.89 | 6.98 | 6.80 | 6.84 | 6.84 | -0.73% | 4,364,181 |
| Sep 24, 2026 | 6.97 | 7.03 | 6.88 | 6.89 | 6.89 | -1.15% | 5,397,089 |
| Sep 23, 2026 | 6.99 | 7.10 | 6.93 | 6.97 | 6.97 | -0.85% | 8,036,300 |
| Sep 22, 2026 | 7.22 | 7.22 | 6.98 | 7.03 | 7.03 | -1.82% | 13,286,814 |
| Sep 21, 2026 | 6.91 | 7.19 | 6.86 | 7.16 | 7.16 | 3.32% | 14,726,811 |
| Sep 18, 2026 | 6.77 | 7.08 | 6.70 | 6.93 | 6.93 | 2.36% | 16,363,100 |
| Sep 17, 2026 | 6.68 | 6.79 | 6.59 | 6.77 | 6.77 | 1.20% | 10,019,330 |
| Sep 16, 2026 | 6.60 | 6.83 | 6.51 | 6.69 | 6.69 | 1.06% | 14,059,848 |
| Sep 15, 2026 | 7.09 | 7.10 | 6.59 | 6.62 | 6.62 | -7.93% | 21,806,850 |
| Sep 14, 2026 | 7.02 | 7.47 | 6.93 | 7.19 | 7.19 | 1.55% | 20,762,627 |
| Sep 11, 2026 | 7.46 | 7.72 | 7.07 | 7.08 | 7.08 | -7.33% | 27,937,777 |
| Sep 10, 2026 | 7.67 | 7.78 | 7.41 | 7.64 | 7.64 | -3.17% | 33,378,883 |
| Sep 9, 2026 | 7.37 | 8.10 | 7.23 | 7.89 | 7.89 | 5.76% | 43,457,305 |
| Sep 8, 2026 | 7.55 | 7.63 | 7.36 | 7.46 | 7.46 | -2.10% | 28,895,717 |
| Sep 7, 2026 | 7.11 | 7.84 | 7.11 | 7.62 | 7.62 | 5.83% | 36,666,077 |
| Sep 4, 2026 | 7.11 | 7.25 | 6.91 | 7.20 | 7.20 | 1.12% | 18,828,071 |
| Sep 3, 2026 | 6.98 | 7.34 | 6.96 | 7.12 | 7.12 | 1.86% | 21,326,638 |
| Sep 2, 2026 | 7.05 | 7.06 | 6.90 | 6.99 | 6.99 | -0.85% | 7,961,600 |
| Sep 1, 2026 | 6.84 | 7.08 | 6.82 | 7.05 | 7.05 | 3.22% | 13,472,603 |
| Aug 31, 2026 | 6.84 | 6.88 | 6.78 | 6.83 | 6.83 | -0.73% | 6,069,013 |
| Aug 28, 2026 | 6.82 | 6.90 | 6.72 | 6.88 | 6.88 | 1.18% | 7,587,366 |
| Aug 27, 2026 | 6.83 | 6.85 | 6.75 | 6.80 | 6.80 | -0.58% | 3,906,020 |
| Aug 26, 2026 | 6.80 | 6.91 | 6.80 | 6.84 | 6.84 | - | 5,123,324 |
| Aug 25, 2026 | 6.64 | 6.87 | 6.64 | 6.84 | 6.84 | 2.86% | 7,502,530 |
| Aug 24, 2026 | 6.68 | 6.73 | 6.61 | 6.65 | 6.65 | -0.30% | 3,344,409 |
| 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 |