Zhongbai Holdings Group Co.,Ltd. (SHE:000759)
China · Delayed Price · Currency is CNY 5.36
-0.19 (-3.42%)
Apr 3, 2026, 3:04 PM CST
Zhongbai Holdings Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 5.54 | 5.57 | 5.40 | 5.42 | - | -2.34% | 4,585,500 |
| Apr 2, 2026 | 5.61 | 5.63 | 5.52 | 5.55 | 5.55 | -1.42% | 10,716,300 |
| Apr 1, 2026 | 5.71 | 5.73 | 5.56 | 5.63 | 5.63 | -0.18% | 13,350,000 |
| Mar 31, 2026 | 5.70 | 5.82 | 5.63 | 5.64 | 5.64 | -1.05% | 17,080,800 |
| Mar 30, 2026 | 5.59 | 5.71 | 5.57 | 5.70 | 5.70 | 0.71% | 12,349,715 |
| Mar 27, 2026 | 5.54 | 5.69 | 5.54 | 5.66 | 5.66 | 0.71% | 11,870,860 |
| Mar 26, 2026 | 5.67 | 5.75 | 5.59 | 5.62 | 5.62 | -1.06% | 14,970,520 |
| Mar 25, 2026 | 5.55 | 5.75 | 5.55 | 5.68 | 5.68 | 2.34% | 20,577,300 |
| Mar 24, 2026 | 5.40 | 5.55 | 5.33 | 5.55 | 5.55 | 4.72% | 27,350,570 |
| Mar 23, 2026 | 5.44 | 5.52 | 5.26 | 5.30 | 5.30 | -4.16% | 25,166,000 |
| Mar 20, 2026 | 5.74 | 5.79 | 5.53 | 5.53 | 5.53 | -3.99% | 22,770,850 |
| Mar 19, 2026 | 5.84 | 5.99 | 5.74 | 5.76 | 5.76 | -2.54% | 21,842,620 |
| Mar 18, 2026 | 5.96 | 5.97 | 5.83 | 5.91 | 5.91 | -1.01% | 15,837,400 |
| Mar 17, 2026 | 6.02 | 6.10 | 5.96 | 5.97 | 5.97 | -0.83% | 16,763,600 |
| Mar 16, 2026 | 5.95 | 6.08 | 5.91 | 6.02 | 6.02 | 1.18% | 14,600,400 |
| Mar 13, 2026 | 6.05 | 6.10 | 5.94 | 5.95 | 5.95 | -1.98% | 18,609,700 |
| Mar 12, 2026 | 6.17 | 6.19 | 6.06 | 6.07 | 6.07 | -1.78% | 16,372,000 |
| Mar 11, 2026 | 6.28 | 6.30 | 6.17 | 6.18 | 6.18 | -1.75% | 17,597,170 |
| Mar 10, 2026 | 6.29 | 6.33 | 6.27 | 6.29 | 6.29 | 0.48% | 11,283,368 |
| Mar 9, 2026 | 6.35 | 6.39 | 6.21 | 6.26 | 6.26 | -2.80% | 18,836,600 |
| Mar 6, 2026 | 6.29 | 6.45 | 6.28 | 6.44 | 6.44 | 1.58% | 15,975,430 |
| Mar 5, 2026 | 6.38 | 6.42 | 6.32 | 6.34 | 6.34 | 0.48% | 14,451,961 |
| Mar 4, 2026 | 6.45 | 6.50 | 6.31 | 6.31 | 6.31 | -4.68% | 22,945,400 |
| Mar 3, 2026 | 6.48 | 6.88 | 6.25 | 6.62 | 6.62 | 1.38% | 44,859,450 |
| Mar 2, 2026 | 6.84 | 6.84 | 6.44 | 6.53 | 6.53 | -5.50% | 30,637,920 |
| Feb 27, 2026 | 6.85 | 6.91 | 6.84 | 6.91 | 6.91 | 0.29% | 13,685,700 |
| Feb 26, 2026 | 7.02 | 7.02 | 6.88 | 6.89 | 6.89 | -1.85% | 21,913,810 |
| Feb 25, 2026 | 6.99 | 7.04 | 6.98 | 7.02 | 7.02 | 0.14% | 14,285,420 |
| Feb 24, 2026 | 7.01 | 7.09 | 6.96 | 7.01 | 7.01 | - | 14,377,000 |
| 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 |