Skip to main content
logo
Harbin Jiuzhou Group Co.,Ltd. (SHE:300040)
China flag China · Delayed Price · Currency is CNY
6.67
+0.08 (1.21%)
Jan 23, 2026, 3:04 PM CST

Harbin Jiuzhou Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20266.596.706.576.676.671.21%17,379,362
Jan 22, 20266.586.626.566.596.590.15%16,383,392
Jan 21, 20266.716.726.546.586.58-2.95%27,246,780
Jan 20, 20266.866.886.716.786.78-2.16%33,682,850
Jan 19, 20266.726.956.666.936.933.28%47,827,970
Jan 16, 20266.766.966.656.716.713.07%64,405,726
Jan 15, 20266.486.586.376.516.51-0.46%21,626,615
Jan 14, 20266.586.676.486.546.54-1.80%42,054,340
Jan 13, 20266.426.906.306.666.663.90%50,630,920
Jan 12, 20266.306.426.296.416.411.75%18,753,073
Jan 9, 20266.336.406.256.306.300.80%20,305,740
Jan 8, 20266.196.276.166.256.250.81%13,168,870
Jan 7, 20266.176.216.126.206.200.49%13,921,200
Jan 6, 20266.096.186.096.176.171.48%12,030,980
Jan 5, 20266.016.116.016.086.081.00%8,087,277
Dec 31, 20256.066.065.976.026.02-0.50%8,953,551
Dec 30, 20256.076.126.056.056.05-0.98%7,351,839
Dec 29, 20256.166.176.076.116.11-0.97%8,233,045
Dec 26, 20256.176.226.136.176.17-9,338,627
Dec 25, 20256.136.186.096.176.170.49%9,029,148
Dec 24, 20256.046.156.016.146.141.15%7,846,051
Dec 23, 20256.106.166.046.076.07-0.82%8,322,016
Dec 22, 20256.096.166.086.126.120.33%8,420,952
Dec 19, 20255.966.115.966.106.102.35%10,359,800
Dec 18, 20255.966.025.885.965.96-0.50%8,900,694
Dec 17, 20256.026.055.845.995.99-0.50%14,571,498
Dec 16, 20256.166.206.026.026.02-2.75%10,740,970
Dec 15, 20256.156.306.116.196.190.49%10,986,630
Dec 12, 20256.026.216.026.166.162.33%14,130,000
Dec 11, 20256.146.156.016.026.02-1.95%13,548,526
Dec 10, 20256.216.246.096.146.14-1.92%14,326,160
Dec 9, 20256.266.356.236.266.26-0.32%9,685,935
Dec 8, 20256.246.306.216.286.280.64%9,267,300
Dec 5, 20256.146.246.076.246.241.96%11,449,710
Dec 4, 20256.276.276.116.126.12-1.92%10,403,930
Dec 3, 20256.336.346.226.246.24-1.11%10,878,350
Dec 2, 20256.366.416.256.316.31-1.25%10,144,290
Dec 1, 20256.376.426.356.396.390.31%10,293,160
Nov 28, 20256.296.386.246.376.371.11%10,914,900
Nov 27, 20256.306.416.296.306.30-10,681,100
Nov 26, 20256.396.446.286.306.30-1.10%11,130,440
Nov 25, 20256.306.446.296.376.371.27%12,727,720
Nov 24, 20256.386.396.206.296.29-0.16%17,547,650
Nov 21, 20256.616.666.276.306.30-4.98%20,681,690
Nov 20, 20256.716.786.616.636.63-1.34%12,591,675
Nov 19, 20256.906.976.666.726.72-3.03%18,957,790
Nov 18, 20257.057.156.866.936.93-1.84%20,151,980
Nov 17, 20257.007.076.947.067.06-0.28%17,816,720
Nov 14, 20256.927.206.927.087.081.58%30,870,490
Nov 13, 20256.897.026.866.976.970.72%15,682,470