Hangzhou Jiebai Group Co., Limited (SHA:600814)
China · Delayed Price · Currency is CNY 6.33
-0.15 (-2.31%)
Jul 21, 2026, 2:55 PM CST
Hangzhou Jiebai Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 6.52 | 6.53 | 6.37 | 6.42 | - | -0.93% | 4,174,700 |
| Jul 20, 2026 | 6.48 | 6.63 | 6.41 | 6.48 | 6.48 | -0.46% | 6,584,200 |
| Jul 17, 2026 | 6.57 | 6.78 | 6.45 | 6.51 | 6.51 | -1.96% | 8,105,428 |
| Jul 16, 2026 | 6.50 | 6.67 | 6.46 | 6.64 | 6.64 | 2.37% | 7,609,126 |
| Jul 15, 2026 | 6.47 | 6.61 | 6.41 | 6.57 | 6.49 | 1.86% | 7,562,100 |
| Jul 14, 2026 | 6.30 | 6.48 | 6.30 | 6.45 | 6.37 | 2.06% | 5,380,113 |
| Jul 13, 2026 | 6.35 | 6.39 | 6.30 | 6.32 | 6.24 | -1.25% | 4,243,100 |
| Jul 10, 2026 | 6.26 | 6.46 | 6.18 | 6.40 | 6.32 | 2.56% | 6,985,324 |
| Jul 9, 2026 | 6.32 | 6.35 | 6.18 | 6.24 | 6.16 | -1.42% | 4,274,200 |
| Jul 8, 2026 | 6.22 | 6.35 | 6.20 | 6.33 | 6.25 | 1.44% | 4,199,502 |
| Jul 7, 2026 | 6.42 | 6.42 | 6.23 | 6.24 | 6.16 | -2.65% | 3,519,700 |
| Jul 6, 2026 | 6.39 | 6.47 | 6.37 | 6.41 | 6.33 | - | 3,344,155 |
| Jul 3, 2026 | 6.39 | 6.45 | 6.31 | 6.41 | 6.33 | 1.10% | 4,455,200 |
| Jul 2, 2026 | 6.24 | 6.43 | 6.23 | 6.34 | 6.26 | 0.96% | 5,534,802 |
| Jul 1, 2026 | 6.10 | 6.33 | 6.09 | 6.28 | 6.20 | 2.95% | 6,074,202 |
| Jun 30, 2026 | 6.20 | 6.26 | 6.08 | 6.10 | 6.02 | -2.09% | 5,329,565 |
| Jun 29, 2026 | 6.15 | 6.28 | 6.00 | 6.23 | 6.15 | 0.81% | 5,864,628 |
| Jun 26, 2026 | 6.31 | 6.31 | 6.16 | 6.18 | 6.10 | -1.90% | 4,005,155 |
| Jun 25, 2026 | 6.42 | 6.47 | 6.24 | 6.30 | 6.22 | -2.02% | 5,959,048 |
| Jun 24, 2026 | 6.67 | 6.71 | 6.43 | 6.43 | 6.35 | -4.03% | 5,057,700 |
| Jun 23, 2026 | 6.59 | 6.81 | 6.59 | 6.70 | 6.61 | 0.90% | 5,271,801 |
| Jun 22, 2026 | 6.64 | 6.67 | 6.47 | 6.64 | 6.56 | -0.45% | 5,306,275 |
| Jun 18, 2026 | 6.69 | 6.72 | 6.56 | 6.67 | 6.58 | -0.45% | 3,668,800 |
| Jun 17, 2026 | 6.87 | 6.89 | 6.69 | 6.70 | 6.61 | -3.04% | 4,685,630 |
| Jun 16, 2026 | 6.94 | 6.95 | 6.82 | 6.91 | 6.82 | -0.43% | 3,745,254 |
| Jun 15, 2026 | 6.92 | 7.01 | 6.90 | 6.94 | 6.85 | 0.29% | 4,729,901 |
| Jun 12, 2026 | 6.78 | 6.94 | 6.75 | 6.92 | 6.83 | 2.22% | 6,570,200 |
| Jun 11, 2026 | 6.85 | 6.92 | 6.70 | 6.77 | 6.68 | -1.60% | 4,645,700 |
| Jun 10, 2026 | 6.91 | 6.92 | 6.80 | 6.88 | 6.79 | -0.29% | 4,258,350 |
| Jun 9, 2026 | 7.00 | 7.00 | 6.80 | 6.90 | 6.81 | -0.86% | 5,067,900 |
| Jun 8, 2026 | 6.92 | 7.12 | 6.88 | 6.96 | 6.87 | -0.71% | 6,620,400 |
| Jun 5, 2026 | 6.95 | 7.18 | 6.93 | 7.01 | 6.92 | 1.30% | 6,521,600 |
| Jun 4, 2026 | 7.15 | 7.25 | 6.88 | 6.92 | 6.83 | -3.49% | 7,850,016 |
| Jun 3, 2026 | 7.27 | 7.27 | 7.06 | 7.17 | 7.08 | -1.65% | 8,566,800 |
| Jun 2, 2026 | 7.31 | 7.37 | 7.23 | 7.29 | 7.20 | -1.49% | 8,459,900 |
| Jun 1, 2026 | 7.22 | 7.44 | 7.06 | 7.40 | 7.31 | 1.79% | 11,981,110 |
| May 29, 2026 | 6.98 | 7.41 | 6.98 | 7.27 | 7.18 | 3.56% | 15,664,890 |
| May 28, 2026 | 7.01 | 7.08 | 6.91 | 7.02 | 6.93 | -0.43% | 4,538,700 |
| May 27, 2026 | 7.12 | 7.16 | 6.97 | 7.05 | 6.96 | -1.40% | 7,847,063 |
| May 26, 2026 | 7.19 | 7.24 | 7.05 | 7.15 | 7.06 | -0.56% | 5,280,802 |
| May 25, 2026 | 7.19 | 7.24 | 7.15 | 7.19 | 7.10 | -0.28% | 3,534,762 |
| May 22, 2026 | 7.14 | 7.25 | 7.13 | 7.21 | 7.12 | 1.12% | 3,912,630 |
| May 21, 2026 | 7.25 | 7.35 | 7.12 | 7.13 | 7.04 | -1.79% | 6,270,500 |
| May 20, 2026 | 7.40 | 7.40 | 7.22 | 7.26 | 7.17 | -2.02% | 4,945,400 |
| May 19, 2026 | 7.33 | 7.42 | 7.32 | 7.41 | 7.32 | 0.95% | 4,618,997 |
| May 18, 2026 | 7.31 | 7.36 | 7.25 | 7.34 | 7.25 | 0.14% | 4,842,450 |
| May 15, 2026 | 7.47 | 7.48 | 7.30 | 7.33 | 7.24 | -1.61% | 7,308,700 |
| May 14, 2026 | 7.45 | 7.55 | 7.33 | 7.45 | 7.35 | -0.13% | 9,163,000 |
| May 13, 2026 | 7.53 | 7.55 | 7.45 | 7.46 | 7.36 | -0.80% | 5,741,800 |
| May 12, 2026 | 7.64 | 7.65 | 7.51 | 7.52 | 7.42 | -1.44% | 6,352,900 |