Harbin Jiuzhou Group Co.,Ltd. (SHE:300040)
China · Delayed Price · Currency is CNY 7.49
-0.17 (-2.22%)
May 8, 2026, 3:11 PM CST
Harbin Jiuzhou Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 7.59 | 7.73 | 7.46 | 7.49 | 7.49 | -2.22% | 57,234,947 |
| May 7, 2026 | 7.52 | 7.73 | 7.51 | 7.66 | 7.66 | 1.32% | 69,300,275 |
| May 6, 2026 | 7.29 | 7.59 | 7.23 | 7.56 | 7.56 | 4.71% | 66,117,215 |
| Apr 30, 2026 | 7.38 | 7.42 | 7.21 | 7.22 | 7.22 | -3.09% | 53,511,441 |
| Apr 29, 2026 | 7.40 | 7.62 | 7.37 | 7.45 | 7.45 | -1.19% | 69,515,966 |
| Apr 28, 2026 | 7.17 | 7.76 | 7.05 | 7.54 | 7.54 | 4.29% | 98,634,913 |
| Apr 27, 2026 | 7.08 | 7.35 | 7.01 | 7.23 | 7.23 | 1.40% | 50,896,217 |
| Apr 24, 2026 | 7.25 | 7.39 | 7.11 | 7.13 | 7.13 | -3.13% | 61,287,544 |
| Apr 23, 2026 | 7.04 | 7.48 | 6.86 | 7.36 | 7.36 | 4.84% | 94,932,839 |
| Apr 22, 2026 | 7.02 | 7.11 | 6.95 | 7.02 | 7.02 | -1.27% | 45,948,700 |
| Apr 21, 2026 | 6.88 | 7.17 | 6.70 | 7.11 | 7.11 | 3.19% | 78,965,600 |
| Apr 20, 2026 | 6.70 | 6.90 | 6.69 | 6.89 | 6.89 | 2.53% | 50,597,473 |
| Apr 17, 2026 | 6.76 | 6.87 | 6.69 | 6.72 | 6.72 | -1.18% | 34,657,662 |
| Apr 16, 2026 | 6.73 | 6.81 | 6.65 | 6.80 | 6.80 | 0.44% | 35,798,783 |
| Apr 15, 2026 | 6.79 | 6.90 | 6.66 | 6.77 | 6.77 | -0.29% | 42,294,863 |
| Apr 14, 2026 | 6.85 | 6.95 | 6.71 | 6.79 | 6.79 | -1.02% | 42,404,100 |
| Apr 13, 2026 | 6.67 | 6.88 | 6.60 | 6.86 | 6.86 | 3.00% | 45,860,320 |
| Apr 10, 2026 | 6.70 | 6.77 | 6.66 | 6.66 | 6.66 | -0.30% | 39,043,340 |
| Apr 9, 2026 | 6.89 | 6.89 | 6.66 | 6.68 | 6.68 | -4.43% | 53,460,130 |
| Apr 8, 2026 | 6.80 | 7.00 | 6.80 | 6.99 | 6.99 | 2.19% | 59,331,408 |
| Apr 7, 2026 | 6.75 | 6.84 | 6.65 | 6.84 | 6.84 | 1.33% | 41,070,850 |
| Apr 3, 2026 | 7.45 | 7.48 | 6.75 | 6.75 | 6.75 | -9.27% | 74,920,289 |
| Apr 2, 2026 | 7.38 | 7.62 | 7.27 | 7.44 | 7.44 | 0.95% | 70,770,683 |
| Apr 1, 2026 | 7.35 | 7.43 | 7.16 | 7.37 | 7.37 | 1.24% | 71,648,602 |
| Mar 31, 2026 | 7.80 | 7.84 | 7.24 | 7.28 | 7.28 | -8.08% | 101,454,300 |
| Mar 30, 2026 | 8.50 | 8.64 | 7.82 | 7.92 | 7.92 | -9.69% | 108,728,800 |
| Mar 27, 2026 | 9.02 | 9.14 | 8.77 | 8.77 | 8.77 | -6.00% | 129,249,800 |
| Mar 26, 2026 | 8.57 | 9.34 | 8.27 | 9.33 | 9.33 | 5.54% | 188,215,500 |
| Mar 25, 2026 | 8.75 | 9.24 | 8.60 | 8.84 | 8.84 | -1.01% | 190,607,800 |
| Mar 24, 2026 | 8.41 | 8.96 | 8.10 | 8.93 | 8.93 | 5.93% | 200,589,000 |
| Mar 23, 2026 | 8.60 | 8.79 | 8.03 | 8.43 | 8.43 | -5.81% | 211,641,500 |
| Mar 20, 2026 | 7.81 | 9.49 | 7.81 | 8.95 | 8.95 | 13.15% | 274,503,500 |
| Mar 19, 2026 | 7.65 | 8.10 | 7.57 | 7.91 | 7.91 | 1.28% | 94,748,460 |
| Mar 18, 2026 | 7.74 | 8.36 | 7.70 | 7.81 | 7.81 | 2.90% | 81,204,010 |
| Mar 17, 2026 | 7.58 | 7.99 | 7.41 | 7.59 | 7.59 | -0.65% | 73,806,582 |
| Mar 16, 2026 | 7.82 | 7.94 | 7.58 | 7.64 | 7.64 | -1.67% | 56,901,500 |
| Mar 13, 2026 | 8.20 | 8.20 | 7.75 | 7.77 | 7.77 | -7.06% | 104,932,600 |
| Mar 12, 2026 | 7.98 | 8.43 | 7.87 | 8.36 | 8.36 | 3.98% | 130,347,700 |
| Mar 11, 2026 | 8.02 | 8.26 | 7.81 | 8.04 | 8.04 | -0.62% | 102,396,600 |
| Mar 10, 2026 | 7.83 | 8.28 | 7.79 | 8.09 | 8.09 | 1.89% | 103,590,400 |
| Mar 9, 2026 | 7.60 | 8.05 | 7.55 | 7.94 | 7.94 | 2.45% | 105,968,100 |
| Mar 6, 2026 | 7.56 | 7.83 | 7.53 | 7.75 | 7.75 | 2.65% | 82,414,600 |
| Mar 5, 2026 | 7.55 | 7.84 | 7.48 | 7.55 | 7.55 | 0.40% | 89,339,050 |
| Mar 4, 2026 | 7.10 | 7.63 | 7.05 | 7.52 | 7.52 | 3.87% | 79,469,168 |
| Mar 3, 2026 | 7.27 | 7.66 | 7.21 | 7.24 | 7.24 | -1.23% | 73,129,489 |
| Mar 2, 2026 | 7.36 | 7.53 | 7.30 | 7.33 | 7.33 | -2.91% | 62,499,310 |
| Feb 27, 2026 | 7.24 | 7.66 | 7.23 | 7.55 | 7.55 | 3.14% | 87,938,810 |
| Feb 26, 2026 | 7.15 | 7.37 | 7.12 | 7.32 | 7.32 | 1.95% | 49,852,590 |
| Feb 25, 2026 | 7.15 | 7.25 | 7.12 | 7.18 | 7.18 | -0.28% | 36,335,350 |
| Feb 24, 2026 | 7.03 | 7.23 | 6.99 | 7.20 | 7.20 | 4.50% | 51,290,770 |