Hangzhou Jiebai Group Co., Limited (SHA:600814)
China · Delayed Price · Currency is CNY 7.33
-0.12 (-1.61%)
May 15, 2026, 3:00 PM CST
Hangzhou Jiebai Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 7.47 | 7.48 | 7.30 | 7.33 | 7.33 | -1.61% | 7,308,700 |
| May 14, 2026 | 7.45 | 7.55 | 7.33 | 7.45 | 7.45 | -0.13% | 9,163,000 |
| May 13, 2026 | 7.53 | 7.55 | 7.45 | 7.46 | 7.46 | -0.80% | 5,741,800 |
| May 12, 2026 | 7.64 | 7.65 | 7.51 | 7.52 | 7.52 | -1.44% | 6,352,900 |
| May 11, 2026 | 7.72 | 7.72 | 7.60 | 7.63 | 7.63 | -1.17% | 8,161,038 |
| May 8, 2026 | 7.65 | 7.72 | 7.63 | 7.72 | 7.72 | 1.05% | 5,601,301 |
| May 7, 2026 | 7.69 | 7.72 | 7.63 | 7.64 | 7.64 | -0.65% | 5,781,000 |
| May 6, 2026 | 7.83 | 7.83 | 7.67 | 7.69 | 7.69 | -1.03% | 10,010,000 |
| Apr 30, 2026 | 7.70 | 7.83 | 7.66 | 7.77 | 7.77 | 1.30% | 8,431,647 |
| Apr 29, 2026 | 7.55 | 7.74 | 7.54 | 7.67 | 7.67 | 1.19% | 6,773,401 |
| Apr 28, 2026 | 7.76 | 7.79 | 7.53 | 7.58 | 7.58 | -2.70% | 7,578,501 |
| Apr 27, 2026 | 7.69 | 7.81 | 7.59 | 7.79 | 7.79 | 1.30% | 7,560,300 |
| 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% | 12,392,090 |
| 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% | 11,105,700 |
| 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 |