Harbin Jiuzhou Group Co.,Ltd. (SHE:300040)
China · Delayed Price · Currency is CNY 5.68
+0.05 (0.89%)
Sep 30, 2026, 3:04 PM CST
Harbin Jiuzhou Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5.66 | 5.72 | 5.62 | 5.68 | 5.68 | 0.89% | 12,452,553 |
| Sep 29, 2026 | 5.63 | 5.72 | 5.61 | 5.63 | 5.63 | -0.88% | 14,354,440 |
| Sep 28, 2026 | 5.63 | 5.70 | 5.55 | 5.68 | 5.68 | 0.89% | 18,173,982 |
| Sep 24, 2026 | 5.64 | 5.69 | 5.61 | 5.63 | 5.63 | -0.53% | 12,512,367 |
| Sep 23, 2026 | 5.83 | 5.83 | 5.65 | 5.66 | 5.66 | -3.08% | 25,324,800 |
| Sep 22, 2026 | 5.97 | 5.97 | 5.81 | 5.84 | 5.84 | -1.02% | 21,548,400 |
| Sep 21, 2026 | 5.84 | 5.91 | 5.79 | 5.90 | 5.90 | 1.20% | 21,164,854 |
| Sep 18, 2026 | 5.67 | 5.97 | 5.65 | 5.83 | 5.83 | 3.00% | 39,599,349 |
| Sep 17, 2026 | 5.82 | 5.82 | 5.61 | 5.66 | 5.66 | -4.07% | 39,604,385 |
| Sep 16, 2026 | 5.81 | 6.07 | 5.75 | 5.90 | 5.90 | 1.03% | 36,453,380 |
| Sep 15, 2026 | 5.96 | 6.10 | 5.80 | 5.84 | 5.84 | -3.95% | 46,130,001 |
| Sep 14, 2026 | 6.08 | 6.31 | 5.95 | 6.08 | 6.08 | -0.16% | 51,075,785 |
| Sep 11, 2026 | 6.15 | 6.32 | 6.03 | 6.09 | 6.09 | -3.18% | 63,571,855 |
| Sep 10, 2026 | 5.77 | 6.39 | 5.70 | 6.29 | 6.29 | 8.08% | 91,141,950 |
| Sep 9, 2026 | 5.72 | 5.86 | 5.66 | 5.82 | 5.82 | 1.22% | 28,012,000 |
| Sep 8, 2026 | 5.64 | 5.75 | 5.62 | 5.75 | 5.75 | 1.59% | 15,096,430 |
| Sep 7, 2026 | 5.67 | 5.68 | 5.61 | 5.66 | 5.66 | 0.35% | 10,492,180 |
| Sep 4, 2026 | 5.68 | 5.79 | 5.60 | 5.64 | 5.64 | -0.35% | 19,547,267 |
| Sep 3, 2026 | 5.79 | 5.79 | 5.66 | 5.66 | 5.66 | -1.39% | 15,620,367 |
| Sep 2, 2026 | 5.77 | 5.85 | 5.68 | 5.74 | 5.74 | -1.03% | 15,265,500 |
| Sep 1, 2026 | 5.72 | 5.83 | 5.72 | 5.80 | 5.80 | 1.40% | 19,313,667 |
| Aug 31, 2026 | 5.73 | 5.74 | 5.63 | 5.72 | 5.72 | -1.04% | 20,417,200 |
| Aug 28, 2026 | 5.85 | 5.88 | 5.77 | 5.78 | 5.78 | -2.20% | 25,269,920 |
| Aug 27, 2026 | 5.95 | 5.96 | 5.82 | 5.91 | 5.91 | -0.67% | 27,744,800 |
| Aug 26, 2026 | 5.79 | 5.97 | 5.76 | 5.95 | 5.95 | 1.54% | 32,284,570 |
| 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 |