Hangzhou Jiebai Group Co., Limited (SHA:600814)
China · Delayed Price · Currency is CNY 7.01
+0.09 (1.30%)
Jun 5, 2026, 3:00 PM CST
Hangzhou Jiebai Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 6.95 | 7.18 | 6.93 | 7.01 | 7.01 | 1.30% | 6,521,600 |
| Jun 4, 2026 | 7.15 | 7.25 | 6.88 | 6.92 | 6.92 | -3.49% | 7,850,016 |
| Jun 3, 2026 | 7.27 | 7.27 | 7.06 | 7.17 | 7.17 | -1.65% | 8,566,800 |
| Jun 2, 2026 | 7.31 | 7.37 | 7.23 | 7.29 | 7.29 | -1.49% | 8,459,900 |
| Jun 1, 2026 | 7.22 | 7.44 | 7.06 | 7.40 | 7.40 | 1.79% | 11,981,116 |
| May 29, 2026 | 6.98 | 7.41 | 6.98 | 7.27 | 7.27 | 3.56% | 15,664,899 |
| May 28, 2026 | 7.01 | 7.08 | 6.91 | 7.02 | 7.02 | -0.43% | 4,538,700 |
| May 27, 2026 | 7.12 | 7.16 | 6.97 | 7.05 | 7.05 | -1.40% | 7,847,063 |
| May 26, 2026 | 7.19 | 7.24 | 7.05 | 7.15 | 7.15 | -0.56% | 5,280,802 |
| May 25, 2026 | 7.19 | 7.24 | 7.15 | 7.19 | 7.19 | -0.28% | 3,534,762 |
| May 22, 2026 | 7.14 | 7.25 | 7.13 | 7.21 | 7.21 | 1.12% | 3,912,630 |
| May 21, 2026 | 7.25 | 7.35 | 7.12 | 7.13 | 7.13 | -1.79% | 6,270,500 |
| May 20, 2026 | 7.40 | 7.40 | 7.22 | 7.26 | 7.26 | -2.02% | 4,945,400 |
| May 19, 2026 | 7.33 | 7.42 | 7.32 | 7.41 | 7.41 | 0.95% | 4,618,997 |
| May 18, 2026 | 7.31 | 7.36 | 7.25 | 7.34 | 7.34 | 0.14% | 4,842,450 |
| 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 |