Jade Bird Fire Co., Ltd. (SHE:002960)
China · Delayed Price · Currency is CNY 8.08
-0.05 (-0.62%)
Jul 14, 2026, 11:00 AM CST
Jade Bird Fire Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 8.69 | 8.75 | 8.38 | 8.39 | 8.39 | 1.33% | 15,840,751 |
| Jul 9, 2026 | 8.32 | 8.37 | 8.14 | 8.28 | 8.28 | -0.84% | 10,803,939 |
| Jul 8, 2026 | 8.29 | 8.44 | 8.19 | 8.35 | 8.35 | 0.24% | 9,238,363 |
| Jul 7, 2026 | 8.47 | 8.56 | 8.29 | 8.33 | 8.33 | -2.23% | 10,829,477 |
| Jul 6, 2026 | 8.72 | 8.75 | 8.47 | 8.52 | 8.52 | -2.74% | 14,987,760 |
| Jul 3, 2026 | 8.58 | 8.78 | 8.52 | 8.76 | 8.76 | 2.46% | 15,780,419 |
| Jul 2, 2026 | 8.55 | 8.75 | 8.48 | 8.55 | 8.55 | -0.81% | 14,699,990 |
| Jul 1, 2026 | 8.41 | 8.68 | 8.36 | 8.62 | 8.62 | 1.77% | 16,156,600 |
| Jun 30, 2026 | 8.17 | 8.55 | 8.16 | 8.47 | 8.47 | 3.67% | 15,767,520 |
| Jun 29, 2026 | 8.25 | 8.27 | 8.00 | 8.17 | 8.17 | -1.57% | 15,450,272 |
| Jun 26, 2026 | 8.23 | 8.48 | 8.23 | 8.30 | 8.30 | 0.97% | 17,253,317 |
| Jun 25, 2026 | 8.43 | 8.51 | 8.17 | 8.22 | 8.22 | -3.29% | 19,313,128 |
| Jun 24, 2026 | 8.57 | 8.66 | 8.42 | 8.50 | 8.50 | -1.39% | 20,448,963 |
| Jun 23, 2026 | 8.88 | 9.05 | 8.62 | 8.62 | 8.62 | -3.69% | 21,128,195 |
| Jun 22, 2026 | 9.03 | 9.08 | 8.64 | 8.95 | 8.95 | -1.86% | 26,684,817 |
| Jun 18, 2026 | 8.88 | 9.13 | 8.86 | 9.12 | 9.12 | 2.24% | 24,558,900 |
| Jun 17, 2026 | 8.89 | 9.06 | 8.87 | 8.92 | 8.92 | -2.51% | 22,483,870 |
| Jun 16, 2026 | 8.96 | 9.22 | 8.77 | 9.15 | 9.15 | 1.22% | 32,305,950 |
| Jun 15, 2026 | 8.93 | 9.09 | 8.90 | 9.04 | 9.04 | 1.35% | 31,141,800 |
| Jun 12, 2026 | 8.92 | 9.03 | 8.79 | 8.92 | 8.92 | 0.90% | 37,805,010 |
| Jun 11, 2026 | 9.20 | 9.29 | 8.74 | 8.84 | 8.84 | -4.74% | 53,751,150 |
| Jun 10, 2026 | 8.43 | 9.28 | 8.25 | 9.28 | 9.28 | 9.95% | 61,710,200 |
| Jun 9, 2026 | 8.50 | 8.57 | 8.28 | 8.44 | 8.44 | 0.60% | 19,803,750 |
| Jun 8, 2026 | 8.58 | 8.83 | 8.37 | 8.39 | 8.39 | -5.09% | 33,994,100 |
| Jun 5, 2026 | 8.05 | 8.84 | 7.97 | 8.84 | 8.84 | 9.95% | 35,433,156 |
| Jun 4, 2026 | 8.15 | 8.16 | 7.99 | 8.04 | 8.04 | -1.59% | 10,167,250 |
| Jun 3, 2026 | 8.10 | 8.27 | 8.02 | 8.17 | 8.17 | 0.86% | 13,642,280 |
| Jun 2, 2026 | 8.25 | 8.29 | 8.02 | 8.10 | 8.10 | -2.29% | 13,478,440 |
| Jun 1, 2026 | 8.28 | 8.35 | 8.21 | 8.29 | 8.29 | 0.12% | 13,854,430 |
| May 29, 2026 | 8.64 | 8.69 | 8.21 | 8.28 | 8.28 | -3.61% | 17,830,090 |
| May 28, 2026 | 8.56 | 8.65 | 8.30 | 8.59 | 8.59 | 0.12% | 16,235,210 |
| May 27, 2026 | 8.98 | 9.09 | 8.53 | 8.58 | 8.58 | -4.56% | 18,034,580 |
| May 26, 2026 | 9.30 | 9.34 | 8.91 | 8.99 | 8.99 | -3.85% | 19,038,000 |
| May 25, 2026 | 9.60 | 9.81 | 9.24 | 9.35 | 9.35 | -1.89% | 19,142,220 |
| May 22, 2026 | 9.54 | 9.67 | 9.29 | 9.53 | 9.53 | 0.95% | 20,400,002 |
| May 21, 2026 | 10.11 | 10.11 | 9.40 | 9.44 | 9.44 | -5.60% | 27,289,460 |
| May 20, 2026 | 10.17 | 10.20 | 9.90 | 10.00 | 10.00 | -1.77% | 16,746,100 |
| May 19, 2026 | 9.92 | 10.35 | 9.87 | 10.18 | 10.18 | 1.90% | 24,168,970 |
| May 18, 2026 | 9.76 | 10.09 | 9.57 | 9.99 | 9.99 | 1.94% | 27,041,520 |
| May 15, 2026 | 10.04 | 10.10 | 9.71 | 9.80 | 9.80 | -2.39% | 19,655,910 |
| May 14, 2026 | 10.16 | 10.26 | 10.00 | 10.04 | 10.04 | -1.18% | 15,044,400 |
| May 13, 2026 | 10.25 | 10.27 | 10.12 | 10.16 | 10.16 | -0.88% | 17,208,320 |
| May 12, 2026 | 10.31 | 10.33 | 10.10 | 10.25 | 10.25 | -0.49% | 19,110,110 |
| May 11, 2026 | 10.40 | 10.43 | 10.23 | 10.30 | 10.30 | 0.65% | 22,481,160 |
| May 8, 2026 | 10.37 | 10.45 | 10.25 | 10.36 | 10.23 | -0.24% | 18,897,743 |
| May 7, 2026 | 10.23 | 10.57 | 10.19 | 10.38 | 10.26 | 0.97% | 22,225,103 |
| May 6, 2026 | 10.24 | 10.49 | 10.15 | 10.28 | 10.16 | 1.98% | 26,991,959 |
| Apr 30, 2026 | 9.95 | 10.15 | 9.87 | 10.08 | 9.96 | 1.17% | 15,992,063 |
| Apr 29, 2026 | 9.46 | 10.18 | 9.42 | 9.97 | 9.85 | 5.84% | 31,130,303 |
| Apr 28, 2026 | 9.98 | 9.99 | 9.31 | 9.42 | 9.30 | -6.53% | 35,440,199 |