Jade Bird Fire Co., Ltd. - 002960.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	12.56	12.65	12.65	12.73	12.37	11.14M
October 23, 2025	12.32	12.43	12.43	12.67	12.26	6.5M
October 22, 2025	12.55	12.36	12.36	12.55	12.28	7.15M
October 21, 2025	12.45	12.56	12.56	12.73	12.38	10.58M
October 20, 2025	12.32	12.35	12.35	12.64	12.24	10.44M
October 17, 2025	12.45	12.14	12.14	12.58	12.09	10.85M
October 16, 2025	12.36	12.51	12.51	12.7	12.3	12.43M
October 15, 2025	12.08	12.41	12.41	12.45	11.95	11.26M
October 14, 2025	12.57	12.02	12.02	12.73	11.98	16.03M
October 13, 2025	12.5	12.52	12.52	12.64	12.25	15.06M
October 10, 2025	12.77	12.91	12.91	12.91	12.5	14.35M
October 09, 2025	12.81	12.76	12.76	13.25	12.75	19.76M
September 30, 2025	12.95	12.69	12.69	12.97	12.67	12.89M
September 29, 2025	12.73	12.97	12.97	13.05	12.5	16.06M
September 26, 2025	13.25	12.76	12.76	13.33	12.72	17.45M
September 25, 2025	12.99	13.37	13.37	13.44	12.95	26.1M
September 24, 2025	12.92	13.02	13.02	13.1	12.8	14.23M
September 23, 2025	12.83	13.02	13.02	13.23	12.72	25.37M
September 22, 2025	12.29	12.95	12.95	13.05	12.27	32.35M
September 19, 2025	12.83	12.27	12.27	12.9	12.18	31.75M
September 18, 2025	13.65	12.96	12.96	14.19	12.77	60.47M
September 17, 2025	12.5	12.9	12.9	13.59	12.37	54.15M
September 16, 2025	11.89	12.35	12.35	12.59	11.81	35.86M
September 15, 2025	11.44	11.91	11.91	11.99	11.4	26.98M
September 12, 2025	11.26	11.39	11.39	11.77	11.23	17.33M
September 11, 2025	11.01	11.24	11.24	11.38	10.89	14.92M
September 10, 2025	11.31	11.06	11.06	11.39	10.92	21.8M
September 09, 2025	11.49	11.39	11.39	11.74	11.23	21.26M
September 08, 2025	11.55	11.49	11.49	11.77	11.39	22.24M
September 05, 2025	11.11	11.57	11.57	11.83	11.05	28.18M
September 04, 2025	10.99	11.15	11.15	11.25	10.93	24.22M
September 03, 2025	10.88	10.97	10.97	11.16	10.78	16.61M
September 02, 2025	11.12	10.87	10.87	11.19	10.73	14.8M
September 01, 2025	10.91	11.1	11.1	11.31	10.79	19.81M
August 29, 2025	10.51	10.87	10.87	11.4	10.38	31.98M
August 28, 2025	10.5	10.49	10.49	10.71	10.13	12.91M
August 27, 2025	10.81	10.43	10.43	10.84	10.43	11.29M
August 26, 2025	10.69	10.79	10.79	10.97	10.59	11.51M
August 25, 2025	10.67	10.78	10.78	10.82	10.64	12.33M
August 22, 2025	10.6	10.68	10.68	10.7	10.51	8.13M
August 21, 2025	10.59	10.59	10.59	10.75	10.48	10.93M
August 20, 2025	10.45	10.59	10.59	10.59	10.32	8.73M
August 19, 2025	10.44	10.43	10.43	10.55	10.35	7.83M
August 18, 2025	10.55	10.44	10.44	10.59	10.41	8.86M
August 15, 2025	10.23	10.52	10.52	10.55	10.19	9.24M
August 14, 2025	10.47	10.23	10.23	10.49	10.22	8.28M
August 13, 2025	10.49	10.46	10.46	10.53	10.42	6.19M
August 12, 2025	10.55	10.49	10.49	10.55	10.46	4.11M
August 11, 2025	10.48	10.52	10.52	10.6	10.45	5.99M
August 08, 2025	10.45	10.45	10.45	10.49	10.37	4.25M
August 07, 2025	10.58	10.47	10.47	10.59	10.38	6.47M
August 06, 2025	10.58	10.58	10.58	10.6	10.53	4.55M
August 05, 2025	10.55	10.59	10.59	10.59	10.51	4.68M
August 04, 2025	10.35	10.54	10.54	10.54	10.3	4.48M
August 01, 2025	10.39	10.41	10.41	10.5	10.35	6.22M
July 31, 2025	10.59	10.43	10.43	10.67	10.4	8.16M
July 30, 2025	10.57	10.62	10.62	10.74	10.46	9.74M
July 29, 2025	10.51	10.56	10.56	10.57	10.37	7.17M
July 28, 2025	10.57	10.54	10.54	10.72	10.53	7.39M
July 25, 2025	10.37	10.59	10.59	10.76	10.32	16.35M

Jade Bird Fire Co., Ltd. (002960.SZ) SHZ