Hangzhou Jiebai Group Co., Limited (600814.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600814.SS Historical Return
If you invested ¥1000 in Hangzhou Jiebai Group Co., Limited (600814.SS) 10 years ago, it would be worth ¥722.64 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,197.49, while ¥1000 invested 1 year ago would be worth ¥838.99. This corresponds to total returns of -27.74%, 19.75%, -16.1%, respectively, with annualized returns of -3.19%, 3.67%, -16.1%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600814.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 6.73 | 6.67 | 6.67 | 6.76 | 6.62 | 4.44M |
| August 20, 2026 | 6.7 | 6.75 | 6.75 | 6.77 | 6.68 | 4.28M |
| August 19, 2026 | 6.85 | 6.7 | 6.7 | 6.85 | 6.67 | 5.1M |
| August 18, 2026 | 6.78 | 6.85 | 6.85 | 6.88 | 6.74 | 5.24M |
| August 17, 2026 | 6.62 | 6.75 | 6.75 | 6.77 | 6.55 | 6.44M |
| August 14, 2026 | 6.68 | 6.63 | 6.63 | 6.7 | 6.58 | 4.71M |
| August 13, 2026 | 6.77 | 6.69 | 6.69 | 6.78 | 6.67 | 5.77M |
| August 12, 2026 | 6.69 | 6.77 | 6.77 | 6.78 | 6.64 | 6.12M |
| August 11, 2026 | 6.71 | 6.68 | 6.68 | 6.74 | 6.65 | 4.4M |
| August 10, 2026 | 6.57 | 6.73 | 6.73 | 6.73 | 6.51 | 6.2M |
| August 07, 2026 | 6.64 | 6.55 | 6.55 | 6.64 | 6.49 | 3.97M |
| August 06, 2026 | 6.63 | 6.64 | 6.64 | 6.65 | 6.56 | 3.81M |
| August 05, 2026 | 6.68 | 6.63 | 6.63 | 6.72 | 6.58 | 5.48M |
| August 04, 2026 | 6.74 | 6.68 | 6.68 | 6.77 | 6.65 | 4.03M |
| August 03, 2026 | 6.65 | 6.74 | 6.74 | 6.75 | 6.61 | 5.43M |
| July 31, 2026 | 6.5 | 6.69 | 6.69 | 6.7 | 6.49 | 7.72M |
| July 30, 2026 | 6.47 | 6.59 | 6.59 | 6.77 | 6.47 | 9.72M |
| July 29, 2026 | 6.45 | 6.53 | 6.53 | 6.6 | 6.41 | 6.14M |
| July 28, 2026 | 6.28 | 6.41 | 6.41 | 6.43 | 6.26 | 4.77M |
| July 27, 2026 | 6.22 | 6.31 | 6.31 | 6.35 | 6.18 | 4.79M |
| July 24, 2026 | 6.38 | 6.23 | 6.23 | 6.44 | 6.23 | 4.29M |
| July 23, 2026 | 6.33 | 6.43 | 6.43 | 6.43 | 6.28 | 4.02M |
| July 22, 2026 | 6.37 | 6.33 | 6.33 | 6.39 | 6.25 | 4.51M |
| July 21, 2026 | 6.52 | 6.36 | 6.36 | 6.53 | 6.32 | 7.59M |
| July 20, 2026 | 6.48 | 6.48 | 6.48 | 6.63 | 6.41 | 6.58M |
| July 17, 2026 | 6.57 | 6.51 | 6.51 | 6.78 | 6.45 | 8.11M |
| July 16, 2026 | 6.5 | 6.64 | 6.64 | 6.67 | 6.46 | 7.61M |
| July 15, 2026 | 6.47 | 6.57 | 6.57 | 6.61 | 6.41 | 7.56M |
| July 14, 2026 | 6.3 | 6.45 | 6.45 | 6.48 | 6.3 | 5.38M |
| July 13, 2026 | 6.35 | 6.32 | 6.32 | 6.39 | 6.3 | 4.24M |
| July 10, 2026 | 6.26 | 6.4 | 6.4 | 6.46 | 6.18 | 6.99M |
| July 09, 2026 | 6.32 | 6.24 | 6.24 | 6.35 | 6.18 | 4.27M |
| July 08, 2026 | 6.22 | 6.33 | 6.33 | 6.35 | 6.2 | 4.2M |
| July 07, 2026 | 6.42 | 6.24 | 6.24 | 6.42 | 6.23 | 3.52M |
| July 06, 2026 | 6.39 | 6.41 | 6.41 | 6.47 | 6.37 | 3.34M |
| July 03, 2026 | 6.39 | 6.41 | 6.41 | 6.45 | 6.31 | 4.46M |
| July 02, 2026 | 6.24 | 6.34 | 6.34 | 6.43 | 6.23 | 5.53M |
| July 01, 2026 | 6.1 | 6.28 | 6.28 | 6.33 | 6.09 | 6.07M |
| June 30, 2026 | 6.2 | 6.1 | 6.1 | 6.26 | 6.08 | 5.33M |
| June 29, 2026 | 6.15 | 6.23 | 6.23 | 6.28 | 6 | 5.86M |
| June 26, 2026 | 6.31 | 6.18 | 6.18 | 6.31 | 6.16 | 4.01M |
| June 25, 2026 | 6.42 | 6.3 | 6.3 | 6.47 | 6.24 | 5.96M |
| June 24, 2026 | 6.67 | 6.43 | 6.43 | 6.71 | 6.43 | 5.06M |
| June 23, 2026 | 6.59 | 6.7 | 6.7 | 6.81 | 6.59 | 5.27M |
| June 22, 2026 | 6.64 | 6.64 | 6.64 | 6.67 | 6.47 | 5.31M |
| June 18, 2026 | 6.69 | 6.67 | 6.67 | 6.72 | 6.56 | 3.67M |
| June 17, 2026 | 6.87 | 6.7 | 6.7 | 6.89 | 6.69 | 4.69M |
| June 16, 2026 | 6.94 | 6.91 | 6.91 | 6.95 | 6.82 | 3.75M |
| June 15, 2026 | 6.92 | 6.94 | 6.94 | 7.01 | 6.9 | 4.73M |
| June 12, 2026 | 6.78 | 6.92 | 6.92 | 6.94 | 6.75 | 6.57M |
| June 11, 2026 | 6.85 | 6.77 | 6.77 | 6.92 | 6.7 | 4.65M |
| June 10, 2026 | 6.91 | 6.88 | 6.88 | 6.92 | 6.8 | 4.26M |
| June 09, 2026 | 7 | 6.9 | 6.9 | 7 | 6.8 | 5.07M |
| June 08, 2026 | 6.92 | 6.96 | 6.96 | 7.12 | 6.88 | 6.62M |
| June 05, 2026 | 6.95 | 7.01 | 7.01 | 7.18 | 6.93 | 6.52M |
| June 04, 2026 | 7.15 | 6.92 | 6.92 | 7.25 | 6.88 | 7.85M |
| June 03, 2026 | 7.27 | 7.17 | 7.17 | 7.27 | 7.06 | 8.57M |
| 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 |
AD
