Jade Bird Fire Co., Ltd. (SHE:002960)
China · Delayed Price · Currency is CNY 8.28
+0.24 (2.99%)
Aug 3, 2026, 3:04 PM CST
Jade Bird Fire Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 8.08 | 8.28 | 7.88 | 8.28 | - | 2.99% | 10,569,413 |
| 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 |
| 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 |