Hangzhou Jiebai Group Co., Limited (600814.SS) SHH
7.18
-0.11(-1.51%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
7.18
-0.11(-1.51%)
Currency In CNY
If you invested ¥1000 in Hangzhou Jiebai Group Co., Limited (600814.SS) 10 years ago, it would be worth ¥848.7 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,051.24, while ¥1000 invested 1 year ago would be worth ¥930.05. This corresponds to total returns of -15.13%, 5.12%, -6.99%, respectively, with annualized returns of -1.63%, 1%, -6.99%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 7.31 | 7.29 | 7.29 | 7.37 | 7.23 | 8.46M |
| June 01, 2026 | 7.22 | 7.4 | 7.4 | 7.44 | 7.06 | 11.98M |
| May 29, 2026 | 6.98 | 7.27 | 7.27 | 7.41 | 6.98 | 15.66M |
| May 28, 2026 | 7.01 | 7.02 | 7.02 | 7.08 | 6.91 | 4.54M |
| May 27, 2026 | 7.12 | 7.05 | 7.05 | 7.16 | 6.97 | 7.85M |
| May 26, 2026 | 7.19 | 7.15 | 7.15 | 7.24 | 7.05 | 5.28M |
| May 25, 2026 | 7.19 | 7.19 | 7.19 | 7.24 | 7.15 | 3.21M |
| May 22, 2026 | 7.14 | 7.21 | 7.21 | 7.25 | 7.13 | 3.91M |
| May 21, 2026 | 7.25 | 7.13 | 7.13 | 7.35 | 7.12 | 6.27M |
| May 20, 2026 | 7.4 | 7.26 | 7.26 | 7.4 | 7.22 | 4.95M |
| May 19, 2026 | 7.33 | 7.41 | 7.41 | 7.42 | 7.32 | 4.62M |
| May 18, 2026 | 7.31 | 7.34 | 7.34 | 7.36 | 7.25 | 4.84M |
| May 15, 2026 | 7.47 | 7.33 | 7.33 | 7.48 | 7.3 | 7.31M |
| May 14, 2026 | 7.45 | 7.45 | 7.45 | 7.55 | 7.33 | 9.16M |
| May 13, 2026 | 7.53 | 7.46 | 7.46 | 7.55 | 7.45 | 5.74M |
| May 12, 2026 | 7.64 | 7.52 | 7.52 | 7.65 | 7.51 | 6.35M |
| May 11, 2026 | 7.72 | 7.63 | 7.62 | 7.72 | 7.6 | 7.72M |
| May 08, 2026 | 7.65 | 7.72 | 7.72 | 7.72 | 7.63 | 5.6M |
| May 07, 2026 | 7.69 | 7.64 | 7.64 | 7.72 | 7.63 | 5.78M |
| May 06, 2026 | 7.83 | 7.69 | 7.69 | 7.83 | 7.67 | 10.01M |
| April 30, 2026 | 7.7 | 7.77 | 7.77 | 7.83 | 7.66 | 8.43M |
| April 29, 2026 | 7.55 | 7.67 | 7.67 | 7.74 | 7.54 | 6.77M |
| April 28, 2026 | 7.76 | 7.58 | 7.58 | 7.79 | 7.53 | 7.58M |
| April 27, 2026 | 7.69 | 7.79 | 7.79 | 7.81 | 7.59 | 7.56M |
| April 24, 2026 | 7.7 | 7.69 | 7.69 | 7.73 | 7.62 | 6.92M |
| April 23, 2026 | 7.78 | 7.74 | 7.74 | 7.82 | 7.67 | 7.49M |
| April 22, 2026 | 7.85 | 7.77 | 7.77 | 7.9 | 7.76 | 6.91M |
| April 21, 2026 | 7.84 | 7.86 | 7.86 | 7.88 | 7.76 | 7.45M |
| April 20, 2026 | 7.71 | 7.84 | 7.84 | 7.84 | 7.66 | 9.32M |
| April 17, 2026 | 7.67 | 7.75 | 7.75 | 7.76 | 7.57 | 10.33M |
| April 16, 2026 | 7.59 | 7.7 | 7.7 | 7.75 | 7.57 | 8.63M |
| April 15, 2026 | 7.6 | 7.59 | 7.59 | 7.64 | 7.57 | 6.07M |
| April 14, 2026 | 7.61 | 7.62 | 7.62 | 7.65 | 7.52 | 6.12M |
| April 13, 2026 | 7.61 | 7.6 | 7.6 | 7.64 | 7.55 | 4.62M |
| April 10, 2026 | 7.63 | 7.65 | 7.65 | 7.72 | 7.6 | 5.52M |
| April 09, 2026 | 7.65 | 7.59 | 7.59 | 7.7 | 7.54 | 6.01M |
| April 08, 2026 | 7.65 | 7.72 | 7.72 | 7.73 | 7.62 | 7.27M |
| April 07, 2026 | 7.43 | 7.55 | 7.55 | 7.57 | 7.38 | 5.52M |
| April 03, 2026 | 7.62 | 7.43 | 7.43 | 7.66 | 7.41 | 5.65M |
| April 02, 2026 | 7.75 | 7.67 | 7.67 | 7.76 | 7.62 | 7.45M |
| April 01, 2026 | 7.75 | 7.77 | 7.77 | 7.78 | 7.68 | 6.95M |
| March 31, 2026 | 7.7 | 7.69 | 7.69 | 7.84 | 7.68 | 6.77M |
| March 30, 2026 | 7.51 | 7.74 | 7.74 | 7.75 | 7.51 | 8.09M |
| March 27, 2026 | 7.51 | 7.62 | 7.62 | 7.67 | 7.48 | 7.47M |
| March 26, 2026 | 7.58 | 7.55 | 7.55 | 7.69 | 7.51 | 7.61M |
| March 25, 2026 | 7.46 | 7.59 | 7.59 | 7.63 | 7.43 | 10.12M |
| March 24, 2026 | 7.28 | 7.45 | 7.45 | 7.45 | 7.22 | 12.39M |
| March 23, 2026 | 7.55 | 7.19 | 7.19 | 7.55 | 7.12 | 14.46M |
| March 20, 2026 | 7.81 | 7.64 | 7.64 | 7.86 | 7.63 | 11.11M |
| March 19, 2026 | 7.95 | 7.8 | 7.8 | 7.98 | 7.78 | 11.25M |
| March 18, 2026 | 8.08 | 8 | 8 | 8.1 | 7.88 | 14.53M |
| March 17, 2026 | 8.14 | 8.08 | 8.08 | 8.22 | 8.06 | 11.14M |
| March 16, 2026 | 8.07 | 8.15 | 8.15 | 8.15 | 8.07 | 8.66M |
| March 13, 2026 | 8.08 | 8.09 | 8.09 | 8.18 | 8.05 | 11.7M |
| March 12, 2026 | 8.23 | 8.11 | 8.11 | 8.26 | 8.1 | 13.02M |
| March 11, 2026 | 8.28 | 8.25 | 8.25 | 8.28 | 8.18 | 11.94M |
| March 10, 2026 | 8.2 | 8.22 | 8.25 | 8.28 | 8.17 | 6.9M |
| March 09, 2026 | 8.09 | 8.15 | 8.15 | 8.17 | 8.09 | 12.29M |
| March 06, 2026 | 8.09 | 8.23 | 8.23 | 8.24 | 8.07 | 12.17M |
| March 05, 2026 | 8.1 | 8.18 | 8.18 | 8.26 | 8.09 | 18.01M |