Harbin Jiuzhou Group Co.,Ltd. (300040.SZ) SHZ
6.75
-0.69(-9.27%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
6.75
-0.69(-9.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 7.45 | 6.75 | 6.75 | 7.48 | 6.75 | 74.92M |
| April 02, 2026 | 7.38 | 7.44 | 7.44 | 7.62 | 7.27 | 71.88M |
| April 01, 2026 | 7.35 | 7.37 | 7.37 | 7.43 | 7.16 | 71.65M |
| March 31, 2026 | 7.8 | 7.28 | 7.28 | 7.84 | 7.24 | 103.01M |
| March 30, 2026 | 8.5 | 7.92 | 7.92 | 8.64 | 7.82 | 110.19M |
| March 27, 2026 | 9.02 | 8.77 | 8.77 | 9.14 | 8.77 | 131.56M |
| March 26, 2026 | 8.57 | 9.33 | 9.33 | 9.34 | 8.27 | 188.22M |
| March 25, 2026 | 8.75 | 8.84 | 8.84 | 9.24 | 8.6 | 192.51M |
| March 24, 2026 | 8.41 | 8.93 | 8.93 | 8.96 | 8.1 | 200.59M |
| March 23, 2026 | 8.6 | 8.43 | 8.43 | 8.79 | 8.03 | 211.65M |
| March 20, 2026 | 7.81 | 8.95 | 8.95 | 9.49 | 7.81 | 274.5M |
| March 19, 2026 | 7.65 | 7.91 | 7.91 | 8.1 | 7.57 | 96.25M |
| March 18, 2026 | 7.74 | 7.81 | 7.81 | 8.36 | 7.7 | 81.2M |
| March 17, 2026 | 7.58 | 7.59 | 7.59 | 7.99 | 7.41 | 73.81M |
| March 16, 2026 | 7.82 | 7.64 | 7.64 | 7.94 | 7.58 | 56.9M |
| March 13, 2026 | 8.2 | 7.77 | 7.77 | 8.2 | 7.75 | 104.93M |
| March 12, 2026 | 7.98 | 8.36 | 8.36 | 8.43 | 7.87 | 130.35M |
| March 11, 2026 | 8.02 | 8.04 | 8.04 | 8.26 | 7.81 | 102.4M |
| March 10, 2026 | 7.56 | 8 | 8 | 8.28 | 7.56 | 73.65M |
| March 09, 2026 | 7.6 | 7.94 | 7.94 | 8.05 | 7.55 | 105.97M |
| March 06, 2026 | 7.56 | 7.75 | 7.75 | 7.83 | 7.53 | 82.41M |
| March 05, 2026 | 7.55 | 7.55 | 7.55 | 7.84 | 7.48 | 89.34M |
| March 04, 2026 | 7.24 | 7.36 | 7.36 | 7.63 | 7.05 | 58.3M |
| March 03, 2026 | 7.27 | 7.24 | 7.24 | 7.66 | 7.21 | 73.13M |
| March 02, 2026 | 7.36 | 7.33 | 7.33 | 7.53 | 7.3 | 62.5M |
| February 27, 2026 | 7.24 | 7.55 | 7.55 | 7.66 | 7.23 | 87.95M |
| February 26, 2026 | 7.15 | 7.32 | 7.32 | 7.37 | 7.12 | 49.85M |
| February 25, 2026 | 7.15 | 7.18 | 7.18 | 7.25 | 7.12 | 36.34M |
| February 24, 2026 | 7.03 | 7.2 | 7.2 | 7.23 | 6.99 | 51.3M |
| February 13, 2026 | 7.08 | 6.89 | 0 | 7.08 | 6.88 | 29.78M |
| February 12, 2026 | 6.98 | 7.09 | 0 | 7.14 | 6.9 | 46.35M |
| February 11, 2026 | 6.91 | 6.87 | 0 | 7 | 6.87 | 18.54M |
| February 10, 2026 | 6.97 | 6.93 | 0 | 7.02 | 6.91 | 22.43M |
| February 09, 2026 | 6.93 | 7.02 | 0 | 7.09 | 6.91 | 32.36M |
| February 06, 2026 | 6.7 | 6.9 | 0 | 6.99 | 6.68 | 36.92M |
| February 05, 2026 | 6.93 | 6.72 | 0 | 6.95 | 6.71 | 31.62M |
| February 04, 2026 | 6.88 | 6.98 | 0 | 7.13 | 6.83 | 43.22M |
| February 03, 2026 | 6.85 | 6.88 | 0 | 6.93 | 6.79 | 37.73M |
| February 02, 2026 | 6.68 | 6.85 | 0 | 7.04 | 6.68 | 60.51M |
| January 30, 2026 | 6.55 | 6.6 | 0 | 6.66 | 6.51 | 15.16M |
| January 29, 2026 | 6.62 | 6.57 | 0 | 6.69 | 6.52 | 15.87M |
| January 28, 2026 | 6.72 | 6.66 | 0 | 6.78 | 6.64 | 15.07M |
| January 27, 2026 | 6.65 | 6.76 | 0 | 6.77 | 6.48 | 21.61M |
| January 26, 2026 | 6.75 | 6.75 | 0 | 6.86 | 6.68 | 26.56M |
| January 23, 2026 | 6.59 | 6.67 | 0 | 6.7 | 6.57 | 17.38M |
| January 22, 2026 | 6.58 | 6.59 | 0 | 6.62 | 6.56 | 16.38M |
| January 21, 2026 | 6.71 | 6.58 | 0 | 6.72 | 6.54 | 27.25M |
| January 20, 2026 | 6.86 | 6.78 | 0 | 6.88 | 6.71 | 33.68M |
| January 19, 2026 | 6.72 | 6.93 | 0 | 6.95 | 6.66 | 47.83M |
| January 16, 2026 | 6.76 | 6.71 | 0 | 6.96 | 6.65 | 64.41M |
| January 15, 2026 | 6.48 | 6.51 | 0 | 6.58 | 6.37 | 21.63M |
| January 14, 2026 | 6.58 | 6.54 | 0 | 6.67 | 6.48 | 42.05M |
| January 13, 2026 | 6.42 | 6.66 | 0 | 6.9 | 6.3 | 50.63M |
| January 12, 2026 | 6.3 | 6.41 | 0 | 6.42 | 6.29 | 18.75M |
| January 09, 2026 | 6.33 | 6.3 | 0 | 6.4 | 6.25 | 20.31M |
| January 08, 2026 | 6.19 | 6.25 | 0 | 6.27 | 6.16 | 13.17M |
| January 07, 2026 | 6.17 | 6.2 | 0 | 6.21 | 6.12 | 13.92M |
| January 06, 2026 | 6.09 | 6.17 | 0 | 6.18 | 6.09 | 12.03M |
| January 05, 2026 | 6.01 | 6.08 | 0 | 6.11 | 6.01 | 8.09M |
| December 31, 2025 | 6.06 | 6.02 | 0 | 6.06 | 5.97 | 9.02M |