Harbin Jiuzhou Group Co.,Ltd. (SHE:300040)
China · Delayed Price · Currency is CNY 6.89
-0.20 (-2.82%)
At close: Feb 13, 2026
Harbin Jiuzhou Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 7.08 | 7.08 | 6.88 | 6.89 | 6.89 | -2.82% | 29,775,385 |
| Feb 12, 2026 | 6.98 | 7.14 | 6.90 | 7.09 | 7.09 | 3.20% | 46,348,850 |
| Feb 11, 2026 | 6.91 | 7.00 | 6.87 | 6.87 | 6.87 | -0.87% | 18,539,900 |
| Feb 10, 2026 | 6.97 | 7.02 | 6.91 | 6.93 | 6.93 | -1.28% | 22,432,720 |
| Feb 9, 2026 | 6.93 | 7.09 | 6.91 | 7.02 | 7.02 | 1.74% | 32,358,438 |
| Feb 6, 2026 | 6.70 | 6.99 | 6.68 | 6.90 | 6.90 | 2.68% | 36,917,440 |
| Feb 5, 2026 | 6.93 | 6.95 | 6.71 | 6.72 | 6.72 | -3.72% | 31,619,270 |
| Feb 4, 2026 | 6.88 | 7.13 | 6.83 | 6.98 | 6.98 | 1.45% | 43,203,870 |
| Feb 3, 2026 | 6.85 | 6.93 | 6.79 | 6.88 | 6.88 | 0.44% | 37,719,780 |
| Feb 2, 2026 | 6.68 | 7.04 | 6.68 | 6.85 | 6.85 | 3.79% | 60,508,740 |
| Jan 30, 2026 | 6.55 | 6.66 | 6.51 | 6.60 | 6.60 | 0.46% | 15,164,860 |
| Jan 29, 2026 | 6.62 | 6.69 | 6.52 | 6.57 | 6.57 | -1.35% | 15,869,650 |
| Jan 28, 2026 | 6.72 | 6.78 | 6.64 | 6.66 | 6.66 | -1.48% | 15,070,130 |
| Jan 27, 2026 | 6.65 | 6.77 | 6.48 | 6.76 | 6.76 | 0.15% | 21,600,820 |
| Jan 26, 2026 | 6.75 | 6.86 | 6.68 | 6.75 | 6.75 | 1.20% | 26,554,255 |
| Jan 23, 2026 | 6.59 | 6.70 | 6.57 | 6.67 | 6.67 | 1.21% | 17,379,362 |
| Jan 22, 2026 | 6.58 | 6.62 | 6.56 | 6.59 | 6.59 | 0.15% | 16,383,392 |
| Jan 21, 2026 | 6.71 | 6.72 | 6.54 | 6.58 | 6.58 | -2.95% | 27,246,780 |
| Jan 20, 2026 | 6.86 | 6.88 | 6.71 | 6.78 | 6.78 | -2.16% | 33,682,850 |
| Jan 19, 2026 | 6.72 | 6.95 | 6.66 | 6.93 | 6.93 | 3.28% | 47,827,970 |
| Jan 16, 2026 | 6.76 | 6.96 | 6.65 | 6.71 | 6.71 | 3.07% | 64,405,726 |
| Jan 15, 2026 | 6.48 | 6.58 | 6.37 | 6.51 | 6.51 | -0.46% | 21,626,615 |
| Jan 14, 2026 | 6.58 | 6.67 | 6.48 | 6.54 | 6.54 | -1.80% | 42,054,340 |
| Jan 13, 2026 | 6.42 | 6.90 | 6.30 | 6.66 | 6.66 | 3.90% | 50,630,920 |
| Jan 12, 2026 | 6.30 | 6.42 | 6.29 | 6.41 | 6.41 | 1.75% | 18,753,073 |
| Jan 9, 2026 | 6.33 | 6.40 | 6.25 | 6.30 | 6.30 | 0.80% | 20,305,740 |
| Jan 8, 2026 | 6.19 | 6.27 | 6.16 | 6.25 | 6.25 | 0.81% | 13,168,870 |
| Jan 7, 2026 | 6.17 | 6.21 | 6.12 | 6.20 | 6.20 | 0.49% | 13,921,200 |
| Jan 6, 2026 | 6.09 | 6.18 | 6.09 | 6.17 | 6.17 | 1.48% | 12,030,980 |
| Jan 5, 2026 | 6.01 | 6.11 | 6.01 | 6.08 | 6.08 | 1.00% | 8,087,277 |
| Dec 31, 2025 | 6.06 | 6.06 | 5.97 | 6.02 | 6.02 | -0.50% | 8,953,551 |
| Dec 30, 2025 | 6.07 | 6.12 | 6.05 | 6.05 | 6.05 | -0.98% | 7,351,839 |
| Dec 29, 2025 | 6.16 | 6.17 | 6.07 | 6.11 | 6.11 | -0.97% | 8,233,045 |
| Dec 26, 2025 | 6.17 | 6.22 | 6.13 | 6.17 | 6.17 | - | 9,338,627 |
| Dec 25, 2025 | 6.13 | 6.18 | 6.09 | 6.17 | 6.17 | 0.49% | 9,029,148 |
| Dec 24, 2025 | 6.04 | 6.15 | 6.01 | 6.14 | 6.14 | 1.15% | 7,846,051 |
| Dec 23, 2025 | 6.10 | 6.16 | 6.04 | 6.07 | 6.07 | -0.82% | 8,322,016 |
| Dec 22, 2025 | 6.09 | 6.16 | 6.08 | 6.12 | 6.12 | 0.33% | 8,420,952 |
| Dec 19, 2025 | 5.96 | 6.11 | 5.96 | 6.10 | 6.10 | 2.35% | 10,359,800 |
| Dec 18, 2025 | 5.96 | 6.02 | 5.88 | 5.96 | 5.96 | -0.50% | 8,900,694 |
| Dec 17, 2025 | 6.02 | 6.05 | 5.84 | 5.99 | 5.99 | -0.50% | 14,571,498 |
| Dec 16, 2025 | 6.16 | 6.20 | 6.02 | 6.02 | 6.02 | -2.75% | 10,740,970 |
| Dec 15, 2025 | 6.15 | 6.30 | 6.11 | 6.19 | 6.19 | 0.49% | 10,986,630 |
| Dec 12, 2025 | 6.02 | 6.21 | 6.02 | 6.16 | 6.16 | 2.33% | 14,130,000 |
| Dec 11, 2025 | 6.14 | 6.15 | 6.01 | 6.02 | 6.02 | -1.95% | 13,548,526 |
| Dec 10, 2025 | 6.21 | 6.24 | 6.09 | 6.14 | 6.14 | -1.92% | 14,326,160 |
| Dec 9, 2025 | 6.26 | 6.35 | 6.23 | 6.26 | 6.26 | -0.32% | 9,685,935 |
| Dec 8, 2025 | 6.24 | 6.30 | 6.21 | 6.28 | 6.28 | 0.64% | 9,267,300 |
| Dec 5, 2025 | 6.14 | 6.24 | 6.07 | 6.24 | 6.24 | 1.96% | 11,449,710 |
| Dec 4, 2025 | 6.27 | 6.27 | 6.11 | 6.12 | 6.12 | -1.92% | 10,403,930 |