Skip to main content
logo
Jade Bird Fire Co., Ltd. (SHE:002960)
China flag China · Delayed Price · Currency is CNY
9.09
+0.17 (1.91%)
Jun 18, 2026, 2:45 PM CST

Jade Bird Fire Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 20268.929.138.868.93-0.11%14,580,148
Jun 17, 20268.899.068.878.928.92-2.51%22,483,870
Jun 16, 20268.969.228.779.159.151.22%32,305,950
Jun 15, 20268.939.098.909.049.041.35%31,141,800
Jun 12, 20268.929.038.798.928.920.90%37,805,010
Jun 11, 20269.209.298.748.848.84-4.74%53,751,150
Jun 10, 20268.439.288.259.289.289.95%61,710,200
Jun 9, 20268.508.578.288.448.440.60%19,803,750
Jun 8, 20268.588.838.378.398.39-5.09%33,994,100
Jun 5, 20268.058.847.978.848.849.95%35,433,156
Jun 4, 20268.158.167.998.048.04-1.59%10,167,250
Jun 3, 20268.108.278.028.178.170.86%13,642,280
Jun 2, 20268.258.298.028.108.10-2.29%13,478,440
Jun 1, 20268.288.358.218.298.290.12%13,854,430
May 29, 20268.648.698.218.288.28-3.61%17,830,090
May 28, 20268.568.658.308.598.590.12%16,235,210
May 27, 20268.989.098.538.588.58-4.56%18,034,580
May 26, 20269.309.348.918.998.99-3.85%19,038,000
May 25, 20269.609.819.249.359.35-1.89%19,142,220
May 22, 20269.549.679.299.539.530.95%20,400,002
May 21, 202610.1110.119.409.449.44-5.60%27,289,460
May 20, 202610.1710.209.9010.0010.00-1.77%16,746,100
May 19, 20269.9210.359.8710.1810.181.90%24,168,970
May 18, 20269.7610.099.579.999.991.94%27,041,520
May 15, 202610.0410.109.719.809.80-2.39%19,655,910
May 14, 202610.1610.2610.0010.0410.04-1.18%15,044,400
May 13, 202610.2510.2710.1210.1610.16-0.88%17,208,320
May 12, 202610.3110.3310.1010.2510.25-0.49%19,110,110
May 11, 202610.4010.4310.2310.3010.300.65%22,481,160
May 8, 202610.3710.4510.2510.3610.23-0.24%18,897,743
May 7, 202610.2310.5710.1910.3810.260.97%22,225,103
May 6, 202610.2410.4910.1510.2810.161.98%26,991,959
Apr 30, 20269.9510.159.8710.089.961.17%15,992,063
Apr 29, 20269.4610.189.429.979.855.84%31,130,303
Apr 28, 20269.989.999.319.429.30-6.53%35,440,199
Apr 27, 20269.8510.189.7210.089.952.11%17,159,675
Apr 24, 202610.0510.189.779.879.75-2.31%18,120,887
Apr 23, 202610.2810.4010.0810.109.98-2.18%20,504,495
Apr 22, 20269.9610.539.8710.3310.204.91%34,551,023
Apr 21, 20269.9810.049.819.849.72-1.67%13,728,527
Apr 20, 202610.0410.179.9810.019.89-0.58%14,237,771
Apr 17, 202610.1510.1810.0110.079.95-0.74%12,259,535
Apr 16, 202610.1810.2710.1410.1410.02-0.65%12,925,247
Apr 15, 202610.2810.3810.1810.2110.09-0.33%14,663,171
Apr 14, 202610.2110.2710.1210.2410.121.65%15,164,639
Apr 13, 202610.0210.139.9810.089.95-0.66%12,924,731
Apr 10, 202610.0910.2910.0710.1410.020.75%16,819,235
Apr 9, 202610.0410.1710.0010.079.95-0.82%13,929,143
Apr 8, 20269.7310.189.7010.1510.035.27%27,580,199
Apr 7, 20269.489.779.489.649.531.94%13,787,063