Zhongbai Holdings Group Co.,Ltd. (SHE:000759)
China · Delayed Price · Currency is CNY 7.14
+0.04 (0.56%)
Sep 30, 2025, 3:04 PM CST
Zhongbai Holdings Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 7.10 | 7.19 | 7.10 | 7.14 | 7.14 | 0.56% | 16,143,053 |
| Sep 29, 2025 | 7.16 | 7.16 | 7.00 | 7.10 | 7.10 | -1.25% | 21,108,767 |
| Sep 26, 2025 | 7.30 | 7.30 | 7.15 | 7.19 | 7.19 | -1.37% | 20,858,999 |
| Sep 25, 2025 | 7.39 | 7.39 | 7.29 | 7.29 | 7.29 | -1.09% | 15,995,203 |
| Sep 24, 2025 | 7.28 | 7.37 | 7.22 | 7.37 | 7.37 | 0.55% | 18,989,733 |
| Sep 23, 2025 | 7.51 | 7.57 | 7.23 | 7.33 | 7.33 | -3.43% | 33,415,583 |
| Sep 22, 2025 | 7.76 | 7.76 | 7.53 | 7.59 | 7.59 | -2.06% | 29,356,015 |
| Sep 19, 2025 | 7.72 | 7.76 | 7.61 | 7.75 | 7.75 | -0.26% | 30,285,183 |
| Sep 18, 2025 | 7.90 | 7.95 | 7.71 | 7.77 | 7.77 | -1.52% | 53,597,842 |
| Sep 17, 2025 | 8.22 | 8.28 | 7.88 | 7.89 | 7.89 | -3.19% | 82,012,202 |
| Sep 16, 2025 | 7.95 | 8.15 | 7.95 | 8.15 | 8.15 | 3.16% | 78,848,006 |
| Sep 15, 2025 | 7.99 | 8.05 | 7.88 | 7.90 | 7.90 | -1.37% | 40,852,168 |
| Sep 12, 2025 | 8.01 | 8.29 | 7.98 | 8.01 | 8.01 | 0.25% | 79,109,875 |
| Sep 11, 2025 | 7.93 | 7.99 | 7.81 | 7.99 | 7.99 | 0.63% | 53,247,471 |
| Sep 10, 2025 | 7.75 | 8.07 | 7.72 | 7.94 | 7.94 | 1.93% | 69,239,591 |
| Sep 9, 2025 | 7.87 | 8.03 | 7.75 | 7.79 | 7.79 | -1.02% | 53,656,800 |
| Sep 8, 2025 | 7.81 | 8.13 | 7.80 | 7.87 | 7.87 | 0.25% | 62,527,201 |
| Sep 5, 2025 | 7.97 | 7.97 | 7.52 | 7.85 | 7.85 | -2.36% | 83,129,666 |
| Sep 4, 2025 | 7.57 | 8.11 | 7.52 | 8.04 | 8.04 | 5.93% | 107,396,769 |
| Sep 3, 2025 | 7.90 | 8.07 | 7.53 | 7.59 | 7.59 | -4.77% | 65,812,670 |
| Sep 2, 2025 | 8.01 | 8.35 | 7.92 | 7.97 | 7.97 | -0.38% | 81,220,048 |
| Sep 1, 2025 | 7.78 | 8.18 | 7.69 | 8.00 | 8.00 | 1.14% | 71,272,082 |
| Aug 29, 2025 | 8.07 | 8.28 | 7.91 | 7.91 | 7.91 | -2.83% | 74,594,038 |
| Aug 28, 2025 | 8.00 | 8.44 | 7.96 | 8.14 | 8.14 | 0.62% | 102,995,273 |
| Aug 27, 2025 | 7.93 | 8.55 | 7.85 | 8.09 | 8.09 | 0.75% | 105,665,769 |
| Aug 26, 2025 | 7.85 | 8.07 | 7.82 | 8.03 | 8.03 | 1.26% | 76,233,146 |
| Aug 25, 2025 | 7.73 | 8.11 | 7.64 | 7.93 | 7.93 | 2.85% | 91,077,063 |
| Aug 22, 2025 | 7.75 | 7.82 | 7.62 | 7.71 | 7.71 | -1.41% | 55,867,001 |
| Aug 21, 2025 | 7.74 | 8.10 | 7.67 | 7.82 | 7.82 | 0.77% | 94,960,068 |
| Aug 20, 2025 | 7.49 | 7.86 | 7.45 | 7.76 | 7.76 | 3.05% | 82,980,444 |
| Aug 19, 2025 | 7.47 | 7.55 | 7.45 | 7.53 | 7.53 | 0.94% | 33,373,473 |
| Aug 18, 2025 | 7.40 | 7.48 | 7.39 | 7.46 | 7.46 | 0.27% | 26,067,334 |
| Aug 15, 2025 | 7.42 | 7.46 | 7.38 | 7.44 | 7.44 | - | 22,234,002 |
| Aug 14, 2025 | 7.44 | 7.52 | 7.42 | 7.44 | 7.44 | -1.98% | 37,526,944 |
| Aug 13, 2025 | 7.74 | 7.88 | 7.58 | 7.59 | 7.59 | 0.93% | 57,112,758 |
| Aug 12, 2025 | 7.57 | 7.66 | 7.50 | 7.52 | 7.52 | -0.53% | 25,756,700 |
| Aug 11, 2025 | 7.43 | 7.58 | 7.34 | 7.56 | 7.56 | 1.20% | 38,935,921 |
| Aug 8, 2025 | 7.42 | 7.57 | 7.41 | 7.47 | 7.47 | 0.54% | 23,682,300 |
| Aug 7, 2025 | 7.40 | 7.46 | 7.37 | 7.43 | 7.43 | 0.27% | 17,958,000 |
| Aug 6, 2025 | 7.43 | 7.45 | 7.38 | 7.41 | 7.41 | -0.40% | 16,896,541 |
| Aug 5, 2025 | 7.44 | 7.45 | 7.41 | 7.44 | 7.44 | 0.27% | 11,650,957 |
| Aug 4, 2025 | 7.38 | 7.42 | 7.33 | 7.42 | 7.42 | - | 12,860,452 |
| Aug 1, 2025 | 7.46 | 7.49 | 7.41 | 7.42 | 7.42 | -0.80% | 13,646,801 |
| Jul 31, 2025 | 7.55 | 7.57 | 7.46 | 7.48 | 7.48 | -1.71% | 26,298,200 |
| Jul 30, 2025 | 7.54 | 7.66 | 7.50 | 7.61 | 7.61 | 0.93% | 29,483,312 |
| Jul 29, 2025 | 7.60 | 7.63 | 7.50 | 7.54 | 7.54 | -0.66% | 21,176,466 |
| Jul 28, 2025 | 7.59 | 7.61 | 7.56 | 7.59 | 7.59 | -0.13% | 19,839,401 |
| Jul 25, 2025 | 7.74 | 7.75 | 7.58 | 7.60 | 7.60 | -1.68% | 42,254,199 |
| Jul 24, 2025 | 7.58 | 7.80 | 7.55 | 7.73 | 7.73 | 1.84% | 60,896,668 |
| Jul 23, 2025 | 7.56 | 7.75 | 7.53 | 7.59 | 7.59 | 0.40% | 44,227,193 |