Zhongbai Holdings Group Co.,Ltd. (SHE:000759)
China · Delayed Price · Currency is CNY 7.01
-0.02 (-0.28%)
At close: Feb 13, 2026
Zhongbai Holdings Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 7.03 | 7.09 | 7.01 | 7.01 | 7.01 | -0.28% | 12,346,300 |
| Feb 12, 2026 | 7.13 | 7.15 | 7.03 | 7.03 | 7.03 | -1.68% | 20,345,600 |
| Feb 11, 2026 | 7.18 | 7.21 | 7.15 | 7.15 | 7.15 | -0.42% | 10,580,180 |
| Feb 10, 2026 | 7.20 | 7.22 | 7.16 | 7.18 | 7.18 | -0.83% | 14,752,380 |
| Feb 9, 2026 | 7.20 | 7.24 | 7.15 | 7.24 | 7.24 | 0.56% | 22,190,100 |
| Feb 6, 2026 | 7.38 | 7.39 | 7.11 | 7.20 | 7.20 | -3.74% | 38,121,700 |
| Feb 5, 2026 | 7.23 | 7.50 | 7.16 | 7.48 | 7.48 | 3.46% | 54,215,700 |
| Feb 4, 2026 | 7.11 | 7.28 | 7.08 | 7.23 | 7.23 | 1.12% | 25,959,800 |
| Feb 3, 2026 | 7.19 | 7.23 | 7.07 | 7.15 | 7.15 | -0.42% | 26,297,900 |
| Feb 2, 2026 | 7.15 | 7.26 | 7.05 | 7.18 | 7.18 | -0.83% | 19,466,300 |
| Jan 30, 2026 | 7.25 | 7.35 | 7.19 | 7.24 | 7.24 | 0.56% | 24,518,200 |
| Jan 29, 2026 | 7.15 | 7.24 | 7.08 | 7.20 | 7.20 | 0.28% | 22,805,700 |
| Jan 28, 2026 | 7.29 | 7.33 | 7.17 | 7.18 | 7.18 | -1.64% | 24,501,300 |
| Jan 27, 2026 | 7.23 | 7.30 | 7.15 | 7.30 | 7.30 | 0.55% | 24,965,140 |
| Jan 26, 2026 | 7.49 | 7.50 | 7.22 | 7.26 | 7.26 | -5.22% | 57,603,500 |
| Jan 23, 2026 | 7.61 | 7.68 | 7.60 | 7.66 | 7.66 | 0.26% | 29,609,880 |
| Jan 22, 2026 | 7.69 | 7.74 | 7.60 | 7.64 | 7.64 | -0.52% | 30,414,413 |
| Jan 21, 2026 | 7.80 | 7.86 | 7.64 | 7.68 | 7.68 | -2.41% | 37,653,940 |
| Jan 20, 2026 | 7.84 | 7.99 | 7.78 | 7.87 | 7.87 | - | 46,019,840 |
| Jan 19, 2026 | 7.60 | 7.88 | 7.58 | 7.87 | 7.87 | 2.47% | 43,662,300 |
| Jan 16, 2026 | 7.80 | 7.85 | 7.62 | 7.68 | 7.68 | -1.54% | 46,947,400 |
| Jan 15, 2026 | 7.89 | 8.16 | 7.78 | 7.80 | 7.80 | -1.02% | 64,631,200 |
| Jan 14, 2026 | 7.76 | 8.02 | 7.72 | 7.88 | 7.88 | -0.63% | 68,427,930 |
| Jan 13, 2026 | 8.24 | 8.42 | 7.88 | 7.93 | 7.93 | -4.46% | 94,995,510 |
| Jan 12, 2026 | 8.15 | 8.38 | 7.98 | 8.30 | 8.30 | 1.34% | 100,948,400 |
| Jan 9, 2026 | 7.76 | 8.20 | 7.76 | 8.19 | 8.19 | 4.07% | 106,194,212 |
| Jan 8, 2026 | 7.70 | 8.05 | 7.61 | 7.87 | 7.87 | 1.29% | 86,522,650 |
| Jan 7, 2026 | 7.76 | 7.92 | 7.67 | 7.77 | 7.77 | -1.02% | 64,171,430 |
| Jan 6, 2026 | 7.60 | 7.94 | 7.58 | 7.85 | 7.85 | 2.61% | 79,585,600 |
| Jan 5, 2026 | 7.51 | 7.68 | 7.49 | 7.65 | 7.65 | 0.92% | 54,112,600 |
| Dec 31, 2025 | 7.86 | 7.89 | 7.57 | 7.58 | 7.58 | -2.19% | 59,329,950 |
| Dec 30, 2025 | 7.93 | 7.94 | 7.64 | 7.75 | 7.75 | -4.44% | 98,365,200 |
| Dec 29, 2025 | 8.56 | 8.75 | 8.05 | 8.11 | 8.11 | -2.87% | 118,678,300 |
| Dec 26, 2025 | 8.51 | 8.75 | 8.28 | 8.35 | 8.35 | -1.88% | 130,921,100 |
| Dec 25, 2025 | 8.84 | 9.04 | 8.45 | 8.51 | 8.51 | -3.19% | 173,830,900 |
| Dec 24, 2025 | 8.80 | 9.50 | 8.77 | 8.79 | 8.79 | -1.35% | 245,076,300 |
| Dec 23, 2025 | 8.00 | 8.91 | 7.77 | 8.91 | 8.91 | 10.00% | 191,077,100 |
| Dec 22, 2025 | 8.17 | 8.30 | 7.96 | 8.10 | 8.10 | -1.46% | 119,705,201 |
| Dec 19, 2025 | 7.90 | 8.36 | 7.74 | 8.22 | 8.22 | 3.53% | 156,420,600 |
| Dec 18, 2025 | 7.71 | 8.20 | 7.49 | 7.94 | 7.94 | 3.52% | 139,163,200 |
| Dec 17, 2025 | 7.84 | 8.11 | 7.52 | 7.67 | 7.67 | -1.92% | 122,825,100 |
| Dec 16, 2025 | 7.53 | 8.06 | 7.53 | 7.82 | 7.82 | 3.71% | 127,300,800 |
| Dec 15, 2025 | 7.40 | 7.88 | 7.33 | 7.54 | 7.54 | 4.00% | 112,423,200 |
| Dec 12, 2025 | 7.40 | 7.43 | 7.15 | 7.25 | 7.25 | -6.33% | 104,671,300 |
| Dec 11, 2025 | 8.20 | 8.27 | 7.64 | 7.74 | 7.74 | -8.83% | 177,346,900 |
| Dec 10, 2025 | 8.02 | 8.49 | 7.90 | 8.49 | 8.49 | 9.97% | 206,659,700 |
| Dec 9, 2025 | 7.36 | 7.85 | 7.36 | 7.72 | 7.72 | 5.03% | 101,070,800 |
| Dec 8, 2025 | 7.10 | 7.44 | 7.10 | 7.35 | 7.35 | 3.23% | 46,411,320 |
| Dec 5, 2025 | 7.06 | 7.19 | 6.95 | 7.12 | 7.12 | -0.56% | 42,313,100 |
| Dec 4, 2025 | 7.38 | 7.39 | 7.16 | 7.16 | 7.16 | -2.98% | 36,070,400 |