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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.19	10.61	10.61	11.19	10.59	24.12M
December 03, 2025	11.17	10.95	10.95	11.24	10.86	33.52M
December 02, 2025	11.51	11.28	11.28	11.54	11.21	42.93M
December 01, 2025	11.53	11.8	11.8	12.49	11.4	73.22M
November 28, 2025	11.19	11.55	11.55	11.7	11.03	94.22M
November 27, 2025	11.19	11.19	11.19	11.19	11.19	17.85M
November 26, 2025	10.14	10.17	10.17	10.23	10.09	6.45M
November 25, 2025	10.26	10.14	10.14	10.34	10.12	7.94M
November 24, 2025	10.15	10.21	10.21	10.25	10.04	7.88M
November 21, 2025	10.4	10.07	10.07	10.4	10.06	9.3M
November 20, 2025	10.49	10.35	10.35	10.51	10.34	7.42M
November 19, 2025	10.56	10.45	10.45	10.6	10.41	6.83M
November 18, 2025	10.58	10.56	10.56	10.64	10.5	6.77M
November 17, 2025	10.87	10.63	10.63	10.88	10.58	11.77M
November 14, 2025	10.83	10.86	10.86	11.05	10.79	11.34M
November 13, 2025	10.9	10.91	10.91	10.99	10.8	11.06M
November 12, 2025	10.9	10.99	10.99	11.15	10.86	14.17M
November 11, 2025	10.92	10.92	10.92	11.05	10.88	7.14M
November 10, 2025	10.88	10.91	10.91	10.98	10.84	9.59M
November 07, 2025	10.9	10.83	10.83	10.91	10.8	6.9M
November 06, 2025	10.92	10.94	10.94	10.99	10.88	6.41M
November 05, 2025	10.77	10.89	10.89	10.95	10.73	8.14M
November 04, 2025	11.13	10.83	10.83	11.15	10.8	12.56M
November 03, 2025	11.21	11.15	11.15	11.25	10.97	13.59M
October 31, 2025	11.35	11.2	11.2	11.39	11.17	13.5M
October 30, 2025	11.61	11.35	11.35	11.86	11.31	17.96M
October 29, 2025	11.57	11.6	11.6	11.82	11.55	13.04M
October 28, 2025	11.65	11.58	11.58	11.71	11.52	11.69M
October 27, 2025	12.63	11.64	11.64	12.67	11.56	35.75M
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

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