Jade Bird Fire Co., Ltd. (SHE:002960)
China · Delayed Price · Currency is CNY 8.01
-0.21 (-2.55%)
Oct 30, 2026, 3:04 PM CST
Jade Bird Fire Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 8.29 | 8.36 | 8.00 | 8.01 | 8.01 | -2.55% | 12,076,020 |
| Oct 29, 2026 | 8.40 | 8.48 | 8.08 | 8.22 | 8.22 | -2.95% | 13,260,424 |
| Oct 28, 2026 | 8.56 | 8.92 | 8.43 | 8.47 | 8.47 | -1.05% | 16,643,379 |
| Oct 27, 2026 | 8.63 | 8.74 | 8.51 | 8.56 | 8.56 | -0.70% | 8,203,754 |
| Oct 26, 2026 | 8.67 | 8.81 | 8.59 | 8.62 | 8.62 | -1.82% | 15,123,919 |
| Oct 23, 2026 | 8.29 | 8.87 | 8.23 | 8.78 | 8.78 | 6.04% | 22,295,064 |
| Oct 22, 2026 | 8.39 | 8.47 | 8.22 | 8.28 | 8.28 | -1.19% | 7,871,240 |
| Oct 21, 2026 | 8.30 | 8.42 | 8.28 | 8.38 | 8.38 | 1.21% | 7,328,481 |
| Oct 20, 2026 | 8.00 | 8.41 | 7.94 | 8.32 | 8.28 | 4.00% | 11,638,048 |
| Oct 19, 2026 | 7.84 | 8.08 | 7.82 | 8.00 | 7.96 | 1.39% | 6,059,791 |
| Oct 16, 2026 | 7.96 | 8.05 | 7.82 | 7.89 | 7.85 | 0.51% | 6,386,839 |
| Oct 15, 2026 | 8.14 | 8.14 | 7.82 | 7.85 | 7.81 | -4.38% | 9,828,433 |
| Oct 14, 2026 | 8.33 | 8.35 | 8.18 | 8.21 | 8.17 | -1.44% | 4,889,358 |
| Oct 13, 2026 | 8.20 | 8.37 | 8.08 | 8.33 | 8.29 | 0.73% | 7,032,464 |
| Oct 12, 2026 | 8.61 | 8.65 | 8.20 | 8.27 | 8.23 | -3.84% | 9,691,413 |
| Oct 9, 2026 | 8.73 | 8.79 | 8.53 | 8.60 | 8.56 | -1.49% | 11,594,371 |
| Oct 8, 2026 | 8.78 | 8.85 | 8.65 | 8.73 | 8.69 | 0.34% | 7,196,192 |
| Sep 30, 2026 | 8.49 | 8.79 | 8.47 | 8.70 | 8.66 | 2.96% | 8,993,185 |
| Sep 29, 2026 | 8.45 | 8.57 | 8.41 | 8.45 | 8.41 | 0.12% | 4,535,387 |
| Sep 28, 2026 | 8.81 | 8.86 | 8.41 | 8.44 | 8.40 | -3.87% | 8,224,286 |
| Sep 24, 2026 | 8.88 | 8.90 | 8.76 | 8.78 | 8.74 | -1.79% | 6,508,098 |
| Sep 23, 2026 | 8.82 | 8.97 | 8.80 | 8.94 | 8.90 | 0.90% | 9,067,924 |
| Sep 22, 2026 | 8.93 | 9.00 | 8.78 | 8.86 | 8.82 | -0.78% | 11,840,063 |
| Sep 21, 2026 | 8.75 | 8.99 | 8.72 | 8.93 | 8.89 | 2.64% | 13,281,742 |
| Sep 18, 2026 | 8.40 | 8.70 | 8.40 | 8.70 | 8.66 | 3.94% | 12,603,112 |
| Sep 17, 2026 | 8.29 | 8.39 | 8.17 | 8.37 | 8.33 | 1.21% | 5,925,207 |
| Sep 16, 2026 | 8.28 | 8.32 | 8.15 | 8.27 | 8.23 | -0.12% | 5,055,879 |
| Sep 15, 2026 | 8.30 | 8.39 | 8.24 | 8.28 | 8.24 | - | 4,529,489 |
| Sep 14, 2026 | 8.14 | 8.38 | 8.08 | 8.28 | 8.24 | 1.85% | 6,333,026 |
| Sep 11, 2026 | 8.34 | 8.35 | 8.10 | 8.13 | 8.09 | -2.17% | 7,735,224 |
| Sep 10, 2026 | 8.31 | 8.35 | 8.22 | 8.31 | 8.27 | -0.48% | 4,052,142 |
| Sep 9, 2026 | 8.47 | 8.50 | 8.31 | 8.35 | 8.31 | -1.65% | 7,438,713 |
| Sep 8, 2026 | 8.76 | 8.83 | 8.43 | 8.49 | 8.45 | -3.52% | 11,885,625 |
| Sep 7, 2026 | 8.82 | 8.84 | 8.70 | 8.80 | 8.76 | 0.34% | 6,877,778 |
| Sep 4, 2026 | 8.63 | 8.83 | 8.63 | 8.77 | 8.73 | 1.62% | 11,780,336 |
| Sep 3, 2026 | 8.60 | 8.70 | 8.60 | 8.63 | 8.59 | 0.23% | 4,917,721 |
| Sep 2, 2026 | 8.63 | 8.63 | 8.51 | 8.61 | 8.57 | -0.46% | 5,131,383 |
| Sep 1, 2026 | 8.68 | 8.72 | 8.62 | 8.65 | 8.61 | -0.57% | 6,100,774 |
| Aug 31, 2026 | 8.64 | 8.73 | 8.56 | 8.70 | 8.66 | 1.16% | 6,325,181 |
| Aug 28, 2026 | 8.56 | 8.70 | 8.53 | 8.60 | 8.56 | 0.47% | 8,128,851 |
| Aug 27, 2026 | 8.50 | 8.56 | 8.43 | 8.56 | 8.52 | 0.47% | 5,269,375 |
| Aug 26, 2026 | 8.48 | 8.57 | 8.43 | 8.52 | 8.48 | 0.47% | 5,172,602 |
| Aug 25, 2026 | 8.40 | 8.52 | 8.30 | 8.48 | 8.44 | 1.19% | 5,851,987 |
| Aug 24, 2026 | 8.49 | 8.52 | 8.32 | 8.38 | 8.34 | -0.71% | 7,503,734 |
| Aug 21, 2026 | 8.42 | 8.49 | 8.37 | 8.44 | 8.40 | -0.12% | 5,566,987 |
| Aug 20, 2026 | 8.62 | 8.63 | 8.40 | 8.45 | 8.41 | -1.05% | 11,381,756 |
| Aug 19, 2026 | 8.66 | 8.72 | 8.49 | 8.54 | 8.50 | -1.61% | 14,643,786 |
| Aug 18, 2026 | 8.55 | 8.80 | 8.47 | 8.68 | 8.64 | 2.72% | 16,524,963 |
| Aug 17, 2026 | 8.20 | 8.52 | 8.07 | 8.45 | 8.41 | 3.05% | 11,451,931 |
| Aug 14, 2026 | 8.32 | 8.40 | 8.18 | 8.20 | 8.16 | -1.44% | 7,452,964 |