Everbright Jiabao Co., Ltd. (600622.SS) SHH
2.48
-0.03(-1.20%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
2.48
-0.03(-1.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 2.51 | 2.48 | 2.48 | 2.52 | 2.48 | 10.27M |
| April 02, 2026 | 2.56 | 2.51 | 2.51 | 2.57 | 2.51 | 14.14M |
| April 01, 2026 | 2.59 | 2.56 | 2.56 | 2.59 | 2.55 | 15.84M |
| March 31, 2026 | 2.57 | 2.56 | 2.56 | 2.62 | 2.54 | 23.08M |
| March 30, 2026 | 2.55 | 2.57 | 2.57 | 2.58 | 2.51 | 16.25M |
| March 27, 2026 | 2.51 | 2.57 | 2.57 | 2.58 | 2.5 | 14.42M |
| March 26, 2026 | 2.57 | 2.55 | 2.55 | 2.62 | 2.54 | 19.7M |
| March 25, 2026 | 2.58 | 2.58 | 2.58 | 2.6 | 2.54 | 26.27M |
| March 24, 2026 | 2.52 | 2.54 | 2.54 | 2.54 | 2.47 | 20.37M |
| March 23, 2026 | 2.6 | 2.48 | 2.48 | 2.6 | 2.48 | 30.59M |
| March 20, 2026 | 2.68 | 2.64 | 2.64 | 2.69 | 2.63 | 21.82M |
| March 19, 2026 | 2.75 | 2.67 | 2.67 | 2.76 | 2.67 | 38.21M |
| March 18, 2026 | 2.83 | 2.77 | 2.77 | 2.85 | 2.76 | 37.63M |
| March 17, 2026 | 2.84 | 2.85 | 2.85 | 2.93 | 2.83 | 56.12M |
| March 16, 2026 | 2.79 | 2.81 | 2.81 | 2.83 | 2.79 | 20.61M |
| March 13, 2026 | 2.8 | 2.8 | 2.8 | 2.82 | 2.79 | 21.04M |
| March 12, 2026 | 2.8 | 2.8 | 2.8 | 2.82 | 2.79 | 18.52M |
| March 11, 2026 | 2.8 | 2.81 | 2.81 | 2.82 | 2.79 | 16.39M |
| March 10, 2026 | 2.8 | 2.8 | 2.8 | 2.82 | 2.79 | 10.64M |
| March 09, 2026 | 2.79 | 2.79 | 2.79 | 2.8 | 2.77 | 18.66M |
| March 06, 2026 | 2.79 | 2.82 | 2.82 | 2.83 | 2.77 | 19.51M |
| March 05, 2026 | 2.79 | 2.79 | 2.79 | 2.82 | 2.77 | 18.59M |
| March 04, 2026 | 2.77 | 2.76 | 2.76 | 2.79 | 2.75 | 14.63M |
| March 03, 2026 | 2.84 | 2.79 | 2.79 | 2.86 | 2.78 | 38.81M |
| March 02, 2026 | 2.86 | 2.84 | 2.84 | 2.89 | 2.82 | 47.57M |
| February 27, 2026 | 2.88 | 2.89 | 2.89 | 2.9 | 2.86 | 38.64M |
| February 26, 2026 | 2.98 | 2.89 | 2.89 | 3.02 | 2.88 | 62.55M |
| February 25, 2026 | 2.88 | 2.99 | 2.99 | 3.03 | 2.88 | 83.27M |
| February 24, 2026 | 2.85 | 2.88 | 2.88 | 2.91 | 2.85 | 25.92M |
| February 13, 2026 | 2.89 | 2.85 | 0 | 2.92 | 2.84 | 37.83M |
| February 12, 2026 | 2.96 | 2.89 | 0 | 2.99 | 2.89 | 30.64M |
| February 11, 2026 | 2.96 | 2.96 | 0 | 2.99 | 2.93 | 26.19M |
| February 10, 2026 | 2.98 | 2.97 | 0 | 3 | 2.94 | 31.54M |
| February 09, 2026 | 2.93 | 2.99 | 0 | 3.03 | 2.91 | 60.15M |
| February 06, 2026 | 2.93 | 2.92 | 0 | 2.96 | 2.9 | 34.68M |
| February 05, 2026 | 2.91 | 2.95 | 0 | 3.02 | 2.9 | 65.34M |
| February 04, 2026 | 2.86 | 2.94 | 0 | 2.96 | 2.82 | 59.13M |
| February 03, 2026 | 2.86 | 2.87 | 0 | 2.89 | 2.84 | 24.74M |
| February 02, 2026 | 2.88 | 2.83 | 0 | 2.91 | 2.82 | 32.95M |
| January 30, 2026 | 2.95 | 2.87 | 0 | 2.97 | 2.85 | 44.2M |
| January 29, 2026 | 2.88 | 2.97 | 0 | 2.98 | 2.88 | 74.08M |
| January 28, 2026 | 2.85 | 2.9 | 0 | 2.92 | 2.84 | 32.2M |
| January 27, 2026 | 2.86 | 2.85 | 0 | 2.88 | 2.81 | 26.12M |
| January 26, 2026 | 2.95 | 2.87 | 0 | 2.96 | 2.86 | 33.96M |
| January 23, 2026 | 2.91 | 2.94 | 0 | 2.95 | 2.9 | 34.15M |
| January 22, 2026 | 2.9 | 2.92 | 0 | 2.93 | 2.87 | 38.03M |
| January 21, 2026 | 2.87 | 2.89 | 0 | 2.9 | 2.85 | 29.56M |
| January 20, 2026 | 2.84 | 2.89 | 0 | 2.89 | 2.83 | 39.42M |
| January 19, 2026 | 2.81 | 2.84 | 0 | 2.85 | 2.78 | 32.47M |
| January 16, 2026 | 2.93 | 2.85 | 0 | 2.93 | 2.84 | 37.66M |
| January 15, 2026 | 2.88 | 2.9 | 0 | 2.93 | 2.87 | 43.31M |
| January 14, 2026 | 2.9 | 2.89 | 0 | 2.93 | 2.88 | 55.82M |
| January 13, 2026 | 2.94 | 2.9 | 0 | 2.97 | 2.89 | 54.57M |
| January 12, 2026 | 2.97 | 2.94 | 0 | 2.98 | 2.93 | 54.39M |
| January 09, 2026 | 2.97 | 2.97 | 0 | 3 | 2.93 | 48.12M |
| January 08, 2026 | 2.92 | 2.98 | 0 | 3.02 | 2.91 | 45.87M |
| January 07, 2026 | 2.95 | 2.94 | 0 | 3.02 | 2.92 | 38.51M |
| January 06, 2026 | 2.89 | 2.94 | 0 | 2.95 | 2.88 | 46.09M |
| January 05, 2026 | 2.87 | 2.89 | 0 | 2.91 | 2.85 | 34.03M |
| December 31, 2025 | 2.86 | 2.86 | 0 | 2.88 | 2.82 | 24.57M |