Zhongbai Holdings Group Co., Ltd. Class A 000759
SZSE · China · Retail Trade
CNY 6.15+0.05 (+0.82%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 6.15 | +0.82% | CNY 6.29 | CNY 6.30 | CNY 5.98 | 51.60M |
| 2026-09-29 | CNY 6.10 | -1.29% | CNY 6.18 | CNY 6.23 | CNY 6.08 | 43.58M |
| 2026-09-28 | CNY 6.18 | -3.29% | CNY 6.37 | CNY 6.40 | CNY 6.11 | 49.75M |
| 2026-09-24 | CNY 6.39 | -1.99% | CNY 6.62 | CNY 6.71 | CNY 6.37 | 65.24M |
| 2026-09-23 | CNY 6.52 | -3.41% | CNY 6.73 | CNY 6.75 | CNY 6.50 | 71.00M |
| 2026-09-22 | CNY 6.75 | -1.17% | CNY 6.79 | CNY 6.87 | CNY 6.64 | 107.91M |
| 2026-09-21 | CNY 6.83 | +3.48% | CNY 6.57 | CNY 6.85 | CNY 6.52 | 122.13M |
| 2026-09-18 | CNY 6.60 | +3.12% | CNY 6.21 | CNY 6.75 | CNY 6.21 | 163.93M |
| 2026-09-17 | CNY 6.40 | +2.07% | CNY 6.20 | CNY 6.58 | CNY 6.10 | 166.75M |
| 2026-09-16 | CNY 6.27 | -7.11% | CNY 6.18 | CNY 6.45 | CNY 6.18 | 184.60M |
| 2026-09-15 | CNY 6.75 | -10.00% | CNY 7.12 | CNY 7.21 | CNY 6.75 | 86.37M |
| 2026-09-14 | CNY 7.50 | -7.75% | CNY 8.13 | CNY 8.38 | CNY 7.41 | 238.91M |
| 2026-09-11 | CNY 8.13 | -6.44% | CNY 9.27 | CNY 9.56 | CNY 8.00 | 269.99M |
| 2026-09-10 | CNY 8.69 | +2.60% | CNY 8.95 | CNY 9.32 | CNY 8.61 | 228.60M |
| 2026-09-09 | CNY 8.47 | +10.00% | CNY 8.35 | CNY 8.47 | CNY 7.84 | 186.06M |
| 2026-09-08 | CNY 7.70 | +10.00% | CNY 7.70 | CNY 7.70 | CNY 7.50 | 59.13M |
| 2026-09-07 | CNY 7.00 | +10.06% | CNY 6.29 | CNY 7.00 | CNY 6.29 | 124.92M |
| 2026-09-04 | CNY 6.36 | -1.55% | CNY 6.26 | CNY 6.64 | CNY 6.15 | 102.45M |
| 2026-09-03 | CNY 6.46 | +4.19% | CNY 6.16 | CNY 6.80 | CNY 6.07 | 117.05M |
| 2026-09-02 | CNY 6.20 | -2.82% | CNY 6.51 | CNY 6.55 | CNY 6.15 | 63.88M |
| 2026-09-01 | CNY 6.38 | +4.25% | CNY 6.14 | CNY 6.50 | CNY 6.13 | 81.00M |
| 2026-08-31 | CNY 6.12 | -2.86% | CNY 6.33 | CNY 6.43 | CNY 6.08 | 57.27M |
| 2026-08-28 | CNY 6.30 | +3.28% | CNY 6.07 | CNY 6.33 | CNY 5.98 | 64.65M |
| 2026-08-27 | CNY 6.10 | +2.18% | CNY 5.98 | CNY 6.22 | CNY 5.91 | 67.38M |
| 2026-08-26 | CNY 5.97 | -2.61% | CNY 6.00 | CNY 6.17 | CNY 5.93 | 68.28M |
| 2026-08-25 | CNY 6.13 | +8.30% | CNY 5.59 | CNY 6.23 | CNY 5.57 | 101.75M |
| 2026-08-24 | CNY 5.66 | -3.25% | CNY 5.82 | CNY 5.89 | CNY 5.59 | 53.49M |
| 2026-08-21 | CNY 5.85 | -4.72% | CNY 6.07 | CNY 6.11 | CNY 5.70 | 61.83M |
| 2026-08-20 | CNY 6.14 | -5.97% | CNY 6.49 | CNY 6.60 | CNY 6.02 | 70.13M |
| 2026-08-19 | CNY 6.53 | -6.58% | CNY 6.91 | CNY 6.91 | CNY 6.38 | 77.46M |
| 2026-08-18 | CNY 6.99 | +0.43% | CNY 6.96 | CNY 7.21 | CNY 6.93 | 74.63M |
| 2026-08-17 | CNY 6.96 | +0.14% | CNY 6.97 | CNY 7.10 | CNY 6.86 | 57.82M |
| 2026-08-14 | CNY 6.95 | -5.44% | CNY 7.22 | CNY 7.25 | CNY 6.90 | 94.66M |
| 2026-08-13 | CNY 7.35 | +3.23% | CNY 7.12 | CNY 7.35 | CNY 7.01 | 112.56M |
| 2026-08-12 | CNY 7.12 | +1.42% | CNY 7.03 | CNY 7.20 | CNY 6.92 | 80.43M |
| 2026-08-11 | CNY 7.02 | +0.43% | CNY 6.94 | CNY 7.10 | CNY 6.82 | 79.47M |
| 2026-08-10 | CNY 6.99 | +0.72% | CNY 6.88 | CNY 7.06 | CNY 6.88 | 78.27M |
| 2026-08-07 | CNY 6.94 | +2.97% | CNY 6.70 | CNY 7.05 | CNY 6.58 | 96.45M |
| 2026-08-06 | CNY 6.74 | -2.74% | CNY 6.95 | CNY 7.07 | CNY 6.66 | 73.78M |
| 2026-08-05 | CNY 6.93 | +0.29% | CNY 6.86 | CNY 6.98 | CNY 6.73 | 72.65M |
| 2026-08-04 | CNY 6.91 | +0.73% | CNY 6.85 | CNY 7.00 | CNY 6.81 | 66.10M |
| 2026-08-03 | CNY 6.86 | -2.14% | CNY 7.00 | CNY 7.02 | CNY 6.79 | 65.47M |
| 2026-07-31 | CNY 7.01 | +5.26% | CNY 6.42 | CNY 7.15 | CNY 6.42 | 107.33M |
| 2026-07-30 | CNY 6.66 | -6.72% | CNY 6.90 | CNY 7.22 | CNY 6.66 | 112.10M |
| 2026-07-29 | CNY 7.14 | +3.63% | CNY 6.90 | CNY 7.38 | CNY 6.80 | 130.03M |
| 2026-07-28 | CNY 6.89 | +1.92% | CNY 6.70 | CNY 7.28 | CNY 6.65 | 111.51M |
| 2026-07-27 | CNY 6.76 | +3.05% | CNY 6.47 | CNY 6.85 | CNY 6.22 | 79.92M |
| 2026-07-24 | CNY 6.56 | -3.39% | CNY 6.67 | CNY 6.80 | CNY 6.40 | 78.09M |
| 2026-07-23 | CNY 6.79 | -2.44% | CNY 6.88 | CNY 7.05 | CNY 6.55 | 91.92M |
| 2026-07-22 | CNY 6.96 | +2.65% | CNY 6.51 | CNY 7.20 | CNY 6.50 | 115.07M |
| 2026-07-21 | CNY 6.78 | -6.09% | CNY 7.02 | CNY 7.08 | CNY 6.50 | 139.20M |
| 2026-07-20 | CNY 7.22 | +3.44% | CNY 6.84 | CNY 7.47 | CNY 6.68 | 165.98M |
| 2026-07-17 | CNY 6.98 | +4.80% | CNY 6.70 | CNY 7.33 | CNY 6.70 | 165.34M |
| 2026-07-16 | CNY 6.66 | -3.06% | CNY 6.78 | CNY 6.95 | CNY 6.59 | 90.29M |
| 2026-07-15 | CNY 6.87 | +1.78% | CNY 6.35 | CNY 7.22 | CNY 6.30 | 157.77M |
| 2026-07-14 | CNY 6.75 | +9.93% | CNY 6.58 | CNY 6.75 | CNY 6.30 | 75.07M |
| 2026-07-13 | CNY 6.14 | -7.81% | CNY 6.45 | CNY 6.52 | CNY 6.12 | 70.45M |
| 2026-07-10 | CNY 6.66 | +1.22% | CNY 6.51 | CNY 6.88 | CNY 6.40 | 104.09M |
| 2026-07-09 | CNY 6.58 | +1.54% | CNY 6.48 | CNY 6.66 | CNY 6.30 | 101.31M |
| 2026-07-08 | CNY 6.48 | +10.02% | CNY 6.01 | CNY 6.48 | CNY 5.87 | 63.98M |
| 2026-07-07 | CNY 5.89 | -3.13% | CNY 6.08 | CNY 6.13 | CNY 5.82 | 64.23M |
| 2026-07-06 | CNY 6.08 | -3.49% | CNY 6.27 | CNY 6.47 | CNY 6.06 | 68.96M |
| 2026-07-03 | CNY 6.30 | -7.35% | CNY 6.60 | CNY 6.89 | CNY 6.15 | 100.73M |
| 2026-07-02 | CNY 6.80 | +5.26% | CNY 6.43 | CNY 6.90 | CNY 6.32 | 133.09M |
| 2026-07-01 | CNY 6.46 | +1.73% | CNY 6.31 | CNY 6.65 | CNY 6.27 | 89.35M |
| 2026-06-30 | CNY 6.35 | +0.63% | CNY 6.26 | CNY 6.40 | CNY 6.15 | 94.79M |
| 2026-06-29 | CNY 6.31 | +9.93% | CNY 5.72 | CNY 6.31 | CNY 5.52 | 85.49M |
| 2026-06-26 | CNY 5.74 | -7.57% | CNY 6.10 | CNY 6.27 | CNY 5.70 | 82.90M |
| 2026-06-25 | CNY 6.21 | +0.49% | CNY 6.12 | CNY 6.58 | CNY 6.01 | 102.69M |
| 2026-06-24 | CNY 6.18 | -4.63% | CNY 6.35 | CNY 6.60 | CNY 6.08 | 108.46M |
| 2026-06-23 | CNY 6.48 | -0.92% | CNY 6.38 | CNY 6.98 | CNY 6.35 | 126.74M |
| 2026-06-22 | CNY 6.54 | +4.47% | CNY 6.13 | CNY 6.89 | CNY 6.08 | 142.58M |
| 2026-06-18 | CNY 6.26 | +3.47% | CNY 6.02 | CNY 6.42 | CNY 5.89 | 110.85M |
| 2026-06-17 | CNY 6.05 | -2.58% | CNY 6.18 | CNY 6.22 | CNY 5.98 | 75.89M |
| 2026-06-16 | CNY 6.21 | +4.37% | CNY 5.93 | CNY 6.50 | CNY 5.89 | 118.84M |
| 2026-06-15 | CNY 5.95 | +2.06% | CNY 5.88 | CNY 6.15 | CNY 5.87 | 113.71M |
| 2026-06-12 | CNY 5.83 | +10.00% | CNY 5.29 | CNY 5.83 | CNY 5.16 | 95.90M |
| 2026-06-11 | CNY 5.30 | -6.19% | CNY 5.65 | CNY 6.20 | CNY 5.26 | 93.97M |
| 2026-06-10 | CNY 5.65 | -6.15% | CNY 6.16 | CNY 6.25 | CNY 5.61 | 82.92M |
| 2026-06-09 | CNY 6.02 | -3.99% | CNY 6.18 | CNY 6.28 | CNY 5.88 | 115.78M |
| 2026-06-08 | CNY 6.27 | +10.00% | CNY 5.98 | CNY 6.27 | CNY 5.90 | 105.85M |
| 2026-06-05 | CNY 5.70 | +10.04% | CNY 5.06 | CNY 5.70 | CNY 5.02 | 62.30M |
| 2026-06-04 | CNY 5.18 | -9.91% | CNY 5.69 | CNY 5.83 | CNY 5.18 | 78.97M |
| 2026-06-03 | CNY 5.75 | -1.88% | CNY 5.83 | CNY 5.85 | CNY 5.62 | 70.31M |
| 2026-06-02 | CNY 5.86 | -2.01% | CNY 5.95 | CNY 6.10 | CNY 5.73 | 82.41M |
| 2026-06-01 | CNY 5.98 | -2.13% | CNY 5.75 | CNY 6.14 | CNY 5.60 | 100.34M |
| 2026-05-29 | CNY 6.11 | +5.89% | CNY 5.70 | CNY 6.33 | CNY 5.62 | 147.52M |
| 2026-05-28 | CNY 5.77 | -4.94% | CNY 6.00 | CNY 6.23 | CNY 5.69 | 127.83M |
| 2026-05-27 | CNY 6.07 | +9.96% | CNY 5.59 | CNY 6.07 | CNY 5.37 | 135.31M |
| 2026-05-26 | CNY 5.52 | +9.96% | CNY 5.00 | CNY 5.52 | CNY 4.95 | 55.40M |