Jade Bird Fire Co., Ltd. (SHE:002960)
China · Delayed Price · Currency is CNY 8.65
-0.05 (-0.57%)
Sep 1, 2026, 3:04 PM CST
Jade Bird Fire Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 8.68 | 8.72 | 8.62 | 8.65 | 8.65 | -0.57% | 6,100,774 |
| Aug 31, 2026 | 8.64 | 8.73 | 8.56 | 8.70 | 8.70 | 1.16% | 6,328,181 |
| Aug 28, 2026 | 8.56 | 8.70 | 8.53 | 8.60 | 8.60 | 0.47% | 8,128,851 |
| Aug 27, 2026 | 8.50 | 8.56 | 8.43 | 8.56 | 8.56 | 0.47% | 5,273,875 |
| Aug 26, 2026 | 8.48 | 8.57 | 8.43 | 8.52 | 8.52 | 0.47% | 5,172,602 |
| Aug 25, 2026 | 8.40 | 8.52 | 8.30 | 8.48 | 8.48 | 1.19% | 5,854,087 |
| Aug 24, 2026 | 8.49 | 8.52 | 8.32 | 8.38 | 8.38 | -0.71% | 7,503,734 |
| Aug 21, 2026 | 8.42 | 8.49 | 8.37 | 8.44 | 8.44 | -0.12% | 5,566,987 |
| Aug 20, 2026 | 8.62 | 8.63 | 8.40 | 8.45 | 8.45 | -1.05% | 11,381,750 |
| Aug 19, 2026 | 8.66 | 8.72 | 8.49 | 8.54 | 8.54 | -1.61% | 14,643,780 |
| Aug 18, 2026 | 8.55 | 8.80 | 8.47 | 8.68 | 8.68 | 2.72% | 16,524,960 |
| Aug 17, 2026 | 8.20 | 8.52 | 8.07 | 8.45 | 8.45 | 3.05% | 11,451,930 |
| Aug 14, 2026 | 8.32 | 8.40 | 8.18 | 8.20 | 8.20 | -1.44% | 7,452,964 |
| Aug 13, 2026 | 8.36 | 8.70 | 8.30 | 8.32 | 8.32 | -0.72% | 12,750,759 |
| Aug 12, 2026 | 8.22 | 8.48 | 8.20 | 8.38 | 8.38 | 1.82% | 12,125,780 |
| Aug 11, 2026 | 8.23 | 8.30 | 8.16 | 8.23 | 8.23 | - | 7,668,101 |
| Aug 10, 2026 | 8.11 | 8.25 | 8.04 | 8.23 | 8.23 | 1.73% | 8,649,619 |
| Aug 7, 2026 | 8.18 | 8.21 | 8.02 | 8.09 | 8.09 | -1.22% | 8,698,720 |
| Aug 6, 2026 | 8.18 | 8.28 | 8.14 | 8.19 | 8.19 | -0.73% | 7,468,136 |
| Aug 5, 2026 | 8.15 | 8.30 | 8.15 | 8.25 | 8.25 | 1.23% | 7,632,463 |
| Aug 4, 2026 | 8.29 | 8.31 | 8.14 | 8.15 | 8.15 | -1.57% | 8,866,633 |
| Aug 3, 2026 | 8.08 | 8.28 | 8.04 | 8.28 | 8.28 | 2.99% | 10,468,913 |
| Jul 31, 2026 | 7.88 | 8.08 | 7.88 | 8.04 | 8.04 | 2.29% | 11,818,801 |
| Jul 30, 2026 | 7.77 | 7.92 | 7.72 | 7.86 | 7.86 | 0.51% | 10,335,860 |
| Jul 29, 2026 | 7.70 | 7.87 | 7.64 | 7.82 | 7.82 | 1.82% | 10,297,560 |
| Jul 28, 2026 | 7.47 | 7.73 | 7.43 | 7.68 | 7.68 | 1.59% | 10,603,220 |
| Jul 27, 2026 | 7.38 | 7.57 | 7.33 | 7.56 | 7.56 | 2.30% | 9,751,385 |
| Jul 24, 2026 | 7.59 | 7.60 | 7.38 | 7.39 | 7.39 | -3.65% | 10,818,085 |
| Jul 23, 2026 | 7.48 | 7.71 | 7.44 | 7.67 | 7.67 | 1.59% | 11,528,910 |
| Jul 22, 2026 | 8.03 | 8.07 | 7.52 | 7.55 | 7.55 | -6.91% | 25,055,964 |
| Jul 21, 2026 | 8.04 | 8.12 | 7.86 | 8.11 | 8.11 | 0.37% | 13,901,008 |
| Jul 20, 2026 | 8.10 | 8.27 | 7.90 | 8.08 | 8.08 | 0.12% | 14,400,040 |
| Jul 17, 2026 | 8.15 | 8.28 | 8.06 | 8.07 | 8.07 | -1.34% | 12,881,185 |
| Jul 16, 2026 | 8.13 | 8.22 | 8.07 | 8.18 | 8.18 | -0.12% | 9,634,978 |
| Jul 15, 2026 | 8.14 | 8.21 | 8.06 | 8.19 | 8.19 | 0.37% | 8,789,758 |
| Jul 14, 2026 | 8.15 | 8.19 | 8.03 | 8.16 | 8.16 | 0.37% | 9,872,398 |
| Jul 13, 2026 | 8.28 | 8.35 | 8.10 | 8.13 | 8.13 | -3.10% | 13,191,191 |
| 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 |