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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	11.71	11.59	11.59	11.76	11.55	10.36M
February 12, 2026	11.57	11.75	11.75	11.83	11.55	11.91M
February 11, 2026	11.65	11.58	11.58	11.75	11.54	10.23M
February 10, 2026	11.48	11.65	11.65	11.76	11.4	13.28M
February 09, 2026	11.57	11.48	11.48	11.64	11.4	12.66M
February 06, 2026	11.21	11.43	11.43	11.66	11.17	25.67M
February 05, 2026	11.13	10.97	10.97	11.14	10.94	6.94M
February 04, 2026	11.05	11.12	11.12	11.17	10.99	7.55M
February 03, 2026	10.95	11.05	11.05	11.07	10.9	8.79M
February 02, 2026	11.24	10.89	10.89	11.29	10.85	13.34M
January 30, 2026	11.08	11.27	11.27	11.36	10.94	13.2M
January 29, 2026	11.2	11.13	11.13	11.38	11.06	11.85M
January 28, 2026	11.28	11.13	11.13	11.41	11.11	12.65M
January 27, 2026	11.28	11.47	11.47	11.56	11	16.99M
January 26, 2026	11.63	11.35	11.35	11.63	11.31	16.52M
January 23, 2026	11.46	11.64	11.64	11.67	11.42	14.21M
January 22, 2026	11.36	11.49	11.49	11.55	11.28	14.34M
January 21, 2026	11.18	11.33	11.33	11.45	11.11	11.55M
January 20, 2026	11.47	11.3	11.3	11.58	11.21	11.9M
January 19, 2026	11.3	11.45	11.45	11.62	11.26	18.61M
January 16, 2026	11.11	11.25	11.25	11.36	11.03	13.88M
January 15, 2026	11.14	11.07	11.07	11.21	11.01	12.22M
January 14, 2026	11.19	11.19	11.19	11.43	11.07	18.81M
January 13, 2026	11.34	11.16	11.16	11.51	11.12	18.28M
January 12, 2026	11.37	11.34	11.34	11.39	11.18	15.19M
January 09, 2026	11.22	11.34	11.34	11.45	11.19	13.25M
January 08, 2026	11.2	11.26	11.26	11.32	11.15	13.12M
January 07, 2026	11.11	11.27	11.27	11.36	11.04	15.22M
January 06, 2026	11.04	11.15	11.15	11.34	10.99	17.32M
January 05, 2026	10.5	11.03	11.03	11.14	10.47	25.41M
December 31, 2025	11.22	10.51	10.51	11.35	10.46	32.16M
December 30, 2025	11	10.98	10.98	11.13	10.9	11.41M
December 29, 2025	11.17	11.03	11.03	11.18	10.9	14.65M
December 26, 2025	11.52	11.23	11.23	11.56	11.15	24.39M
December 25, 2025	11.44	11.55	11.55	11.68	11.29	31.32M
December 24, 2025	11.01	11.41	11.41	11.43	10.81	37.71M
December 23, 2025	10.54	11.05	11.05	11.32	10.53	53.22M
December 22, 2025	10.28	10.34	10.34	10.39	10.22	10.81M
December 19, 2025	10.12	10.25	10.25	10.27	10.11	10.32M
December 18, 2025	10.01	10.07	10.07	10.18	10	8.45M
December 17, 2025	10.05	10.11	10.11	10.14	9.9	11.11M
December 16, 2025	10.24	10.08	10.08	10.28	10.03	12.24M
December 15, 2025	10.18	10.28	10.28	10.5	10.12	11.62M
December 12, 2025	10.34	10.25	10.25	10.42	10.22	13.97M
December 11, 2025	10.6	10.31	10.31	10.63	10.3	15.61M
December 10, 2025	10.48	10.65	10.65	10.77	10.33	29.2M
December 09, 2025	10.74	10.5	10.5	10.81	10.48	19.11M
December 08, 2025	10.86	10.72	10.72	10.92	10.69	28.53M
December 05, 2025	10.61	10.92	10.92	11	10.54	26.25M
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

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