Harbin Jiuzhou Group Co.,Ltd. (SHE:300040)
China · Delayed Price · Currency is CNY 5.86
-0.13 (-2.17%)
Aug 25, 2026, 3:04 PM CST
Harbin Jiuzhou Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 5.80 | 5.87 | 5.54 | 5.86 | 5.86 | -2.17% | 38,980,043 |
| Aug 24, 2026 | 5.85 | 5.99 | 5.81 | 5.99 | 5.99 | 3.28% | 37,422,678 |
| Aug 21, 2026 | 5.75 | 5.83 | 5.65 | 5.80 | 5.80 | -0.17% | 17,282,953 |
| Aug 20, 2026 | 5.81 | 5.84 | 5.75 | 5.81 | 5.81 | 0.35% | 19,803,600 |
| Aug 19, 2026 | 6.00 | 6.07 | 5.75 | 5.79 | 5.79 | -4.14% | 32,702,780 |
| Aug 18, 2026 | 6.18 | 6.18 | 6.00 | 6.04 | 6.04 | -2.42% | 34,572,200 |
| Aug 17, 2026 | 6.29 | 6.30 | 6.12 | 6.19 | 6.19 | -2.21% | 42,132,217 |
| Aug 14, 2026 | 6.70 | 6.70 | 6.23 | 6.33 | 6.33 | -6.22% | 71,092,180 |
| Aug 13, 2026 | 6.56 | 6.77 | 6.47 | 6.75 | 6.75 | 2.58% | 83,751,120 |
| Aug 12, 2026 | 6.59 | 6.66 | 6.47 | 6.58 | 6.58 | -0.90% | 38,518,750 |
| Aug 11, 2026 | 6.60 | 6.74 | 6.53 | 6.64 | 6.64 | -0.60% | 50,624,000 |
| Aug 10, 2026 | 6.49 | 6.73 | 6.42 | 6.68 | 6.68 | 3.09% | 72,095,100 |
| Aug 7, 2026 | 6.39 | 6.48 | 6.28 | 6.48 | 6.48 | 0.31% | 37,066,120 |
| Aug 6, 2026 | 6.60 | 6.60 | 6.33 | 6.46 | 6.46 | -2.56% | 50,466,140 |
| Aug 5, 2026 | 6.50 | 6.63 | 6.45 | 6.63 | 6.63 | 1.22% | 52,574,620 |
| Aug 4, 2026 | 6.54 | 6.60 | 6.44 | 6.55 | 6.55 | 2.50% | 56,907,600 |
| Aug 3, 2026 | 6.41 | 6.45 | 6.25 | 6.39 | 6.39 | 1.27% | 48,517,390 |
| Jul 31, 2026 | 6.00 | 6.38 | 5.98 | 6.31 | 6.31 | 6.05% | 71,203,188 |
| Jul 30, 2026 | 6.33 | 6.45 | 5.90 | 5.95 | 5.95 | -6.00% | 72,714,910 |
| Jul 29, 2026 | 6.25 | 6.43 | 6.00 | 6.33 | 6.33 | -0.31% | 78,924,045 |
| Jul 28, 2026 | 6.56 | 6.73 | 6.31 | 6.35 | 6.35 | -3.35% | 92,733,339 |
| Jul 27, 2026 | 6.14 | 6.65 | 6.12 | 6.57 | 6.57 | 4.78% | 93,624,840 |
| Jul 24, 2026 | 6.70 | 6.80 | 6.25 | 6.27 | 6.27 | -10.68% | 118,529,400 |
| Jul 23, 2026 | 6.91 | 7.54 | 6.84 | 7.02 | 7.02 | -3.17% | 153,052,300 |
| Jul 22, 2026 | 6.25 | 7.45 | 6.25 | 7.25 | 7.25 | 11.88% | 152,580,100 |
| Jul 21, 2026 | 6.44 | 6.70 | 6.03 | 6.48 | 6.48 | -5.12% | 122,264,350 |
| Jul 20, 2026 | 5.75 | 6.88 | 5.60 | 6.83 | 6.83 | 18.17% | 135,063,505 |
| Jul 17, 2026 | 5.33 | 6.16 | 5.30 | 5.78 | 5.78 | 8.65% | 89,552,397 |
| Jul 16, 2026 | 5.27 | 5.38 | 5.23 | 5.32 | 5.32 | 0.19% | 14,326,630 |
| Jul 15, 2026 | 5.22 | 5.37 | 5.20 | 5.31 | 5.31 | 0.76% | 15,073,000 |
| Jul 14, 2026 | 5.11 | 5.27 | 5.09 | 5.27 | 5.27 | 2.93% | 16,881,200 |
| Jul 13, 2026 | 5.40 | 5.46 | 5.12 | 5.12 | 5.12 | -6.23% | 21,601,401 |
| Jul 10, 2026 | 5.30 | 5.56 | 5.22 | 5.46 | 5.46 | 2.44% | 22,431,040 |
| Jul 9, 2026 | 5.39 | 5.43 | 5.15 | 5.33 | 5.33 | -1.11% | 20,827,400 |
| Jul 8, 2026 | 5.50 | 5.54 | 5.39 | 5.39 | 5.39 | -2.53% | 13,838,220 |
| Jul 7, 2026 | 5.75 | 5.77 | 5.52 | 5.53 | 5.53 | -5.31% | 21,799,600 |
| Jul 6, 2026 | 5.97 | 5.98 | 5.75 | 5.84 | 5.84 | -0.68% | 26,174,000 |
| Jul 3, 2026 | 5.70 | 5.92 | 5.64 | 5.88 | 5.88 | 2.98% | 29,852,200 |
| Jul 2, 2026 | 5.80 | 5.93 | 5.69 | 5.71 | 5.71 | -2.23% | 27,334,800 |
| Jul 1, 2026 | 5.68 | 5.88 | 5.64 | 5.84 | 5.84 | 2.64% | 27,419,300 |
| Jun 30, 2026 | 5.57 | 5.72 | 5.47 | 5.69 | 5.69 | 1.79% | 21,632,780 |
| Jun 29, 2026 | 5.60 | 5.65 | 5.38 | 5.59 | 5.59 | -1.93% | 28,311,292 |
| Jun 26, 2026 | 5.63 | 5.80 | 5.60 | 5.70 | 5.70 | 1.97% | 35,237,158 |
| Jun 25, 2026 | 5.85 | 5.88 | 5.54 | 5.59 | 5.59 | -4.93% | 37,263,126 |
| Jun 24, 2026 | 6.15 | 6.17 | 5.88 | 5.88 | 5.88 | -4.85% | 32,395,499 |
| Jun 23, 2026 | 6.17 | 6.29 | 6.13 | 6.18 | 6.18 | -0.64% | 28,267,450 |
| Jun 22, 2026 | 6.24 | 6.27 | 6.04 | 6.22 | 6.22 | -2.81% | 42,249,063 |
| Jun 18, 2026 | 6.79 | 6.82 | 6.36 | 6.40 | 6.40 | -7.11% | 64,196,612 |
| Jun 17, 2026 | 7.00 | 7.32 | 6.88 | 6.89 | 6.89 | 4.71% | 80,544,661 |
| Jun 16, 2026 | 6.42 | 6.59 | 6.29 | 6.58 | 6.58 | 1.86% | 33,494,975 |