Jade Bird Integrated Technologies Co., Ltd. Class A 002960
SZSE · China · Electronic Technology
CNY 8.70+0.25 (+2.96%)
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 8.70 | +2.96% | CNY 8.49 | CNY 8.79 | CNY 8.47 | 8.99M |
| 2026-09-29 | CNY 8.45 | +0.12% | CNY 8.45 | CNY 8.57 | CNY 8.41 | 4.54M |
| 2026-09-28 | CNY 8.44 | -3.87% | CNY 8.81 | CNY 8.86 | CNY 8.41 | 8.22M |
| 2026-09-24 | CNY 8.78 | -1.79% | CNY 8.88 | CNY 8.90 | CNY 8.76 | 6.51M |
| 2026-09-23 | CNY 8.94 | +0.90% | CNY 8.82 | CNY 8.97 | CNY 8.80 | 9.07M |
| 2026-09-22 | CNY 8.86 | -0.78% | CNY 8.93 | CNY 9.00 | CNY 8.78 | 11.84M |
| 2026-09-21 | CNY 8.93 | +2.64% | CNY 8.75 | CNY 8.99 | CNY 8.72 | 13.28M |
| 2026-09-18 | CNY 8.70 | +3.94% | CNY 8.40 | CNY 8.70 | CNY 8.40 | 12.60M |
| 2026-09-17 | CNY 8.37 | +1.21% | CNY 8.29 | CNY 8.39 | CNY 8.17 | 5.93M |
| 2026-09-16 | CNY 8.27 | -0.12% | CNY 8.28 | CNY 8.32 | CNY 8.15 | 5.06M |
| 2026-09-15 | CNY 8.28 | 0.00% | CNY 8.30 | CNY 8.39 | CNY 8.24 | 4.53M |
| 2026-09-14 | CNY 8.28 | +1.85% | CNY 8.14 | CNY 8.38 | CNY 8.08 | 6.33M |
| 2026-09-11 | CNY 8.13 | -2.17% | CNY 8.34 | CNY 8.35 | CNY 8.10 | 7.74M |
| 2026-09-10 | CNY 8.31 | -0.48% | CNY 8.31 | CNY 8.35 | CNY 8.22 | 4.05M |
| 2026-09-09 | CNY 8.35 | -1.65% | CNY 8.47 | CNY 8.50 | CNY 8.31 | 7.44M |
| 2026-09-08 | CNY 8.49 | -3.52% | CNY 8.76 | CNY 8.83 | CNY 8.43 | 11.89M |
| 2026-09-07 | CNY 8.80 | +0.34% | CNY 8.82 | CNY 8.84 | CNY 8.70 | 6.88M |
| 2026-09-04 | CNY 8.77 | +1.62% | CNY 8.63 | CNY 8.83 | CNY 8.63 | 11.78M |
| 2026-09-03 | CNY 8.63 | +0.23% | CNY 8.60 | CNY 8.70 | CNY 8.60 | 4.92M |
| 2026-09-02 | CNY 8.61 | -0.46% | CNY 8.63 | CNY 8.63 | CNY 8.51 | 5.13M |
| 2026-09-01 | CNY 8.65 | -0.57% | CNY 8.68 | CNY 8.72 | CNY 8.62 | 6.10M |
| 2026-08-31 | CNY 8.70 | +1.16% | CNY 8.64 | CNY 8.73 | CNY 8.56 | 6.33M |
| 2026-08-28 | CNY 8.60 | +0.47% | CNY 8.56 | CNY 8.70 | CNY 8.53 | 8.13M |
| 2026-08-27 | CNY 8.56 | +0.47% | CNY 8.50 | CNY 8.56 | CNY 8.43 | 5.27M |
| 2026-08-26 | CNY 8.52 | +0.47% | CNY 8.48 | CNY 8.57 | CNY 8.43 | 5.17M |
| 2026-08-25 | CNY 8.48 | +1.19% | CNY 8.40 | CNY 8.52 | CNY 8.30 | 5.85M |
| 2026-08-24 | CNY 8.38 | -0.71% | CNY 8.49 | CNY 8.52 | CNY 8.32 | 7.50M |
| 2026-08-21 | CNY 8.44 | -0.12% | CNY 8.42 | CNY 8.49 | CNY 8.37 | 5.57M |
| 2026-08-20 | CNY 8.45 | -1.05% | CNY 8.62 | CNY 8.63 | CNY 8.40 | 11.38M |
| 2026-08-19 | CNY 8.54 | -1.61% | CNY 8.66 | CNY 8.72 | CNY 8.49 | 14.64M |
| 2026-08-18 | CNY 8.68 | +2.72% | CNY 8.55 | CNY 8.80 | CNY 8.47 | 16.52M |
| 2026-08-17 | CNY 8.45 | +3.05% | CNY 8.20 | CNY 8.52 | CNY 8.07 | 11.45M |
| 2026-08-14 | CNY 8.20 | -1.44% | CNY 8.32 | CNY 8.40 | CNY 8.18 | 7.45M |
| 2026-08-13 | CNY 8.32 | -0.72% | CNY 8.36 | CNY 8.70 | CNY 8.30 | 12.74M |
| 2026-08-12 | CNY 8.38 | +1.82% | CNY 8.22 | CNY 8.48 | CNY 8.20 | 12.13M |
| 2026-08-11 | CNY 8.23 | 0.00% | CNY 8.23 | CNY 8.30 | CNY 8.16 | 7.67M |
| 2026-08-10 | CNY 8.23 | +1.73% | CNY 8.11 | CNY 8.25 | CNY 8.04 | 8.65M |
| 2026-08-07 | CNY 8.09 | -1.22% | CNY 8.18 | CNY 8.21 | CNY 8.02 | 8.70M |
| 2026-08-06 | CNY 8.19 | -0.73% | CNY 8.18 | CNY 8.28 | CNY 8.14 | 7.46M |
| 2026-08-05 | CNY 8.25 | +1.23% | CNY 8.15 | CNY 8.30 | CNY 8.15 | 7.63M |
| 2026-08-04 | CNY 8.15 | -1.57% | CNY 8.29 | CNY 8.31 | CNY 8.14 | 8.85M |
| 2026-08-03 | CNY 8.28 | +2.99% | CNY 8.08 | CNY 8.28 | CNY 8.04 | 10.47M |
| 2026-07-31 | CNY 8.04 | +2.29% | CNY 7.88 | CNY 8.08 | CNY 7.88 | 11.82M |
| 2026-07-30 | CNY 7.86 | +0.51% | CNY 7.77 | CNY 7.92 | CNY 7.72 | 10.34M |
| 2026-07-29 | CNY 7.82 | +1.82% | CNY 7.70 | CNY 7.87 | CNY 7.64 | 10.30M |
| 2026-07-28 | CNY 7.68 | +1.59% | CNY 7.47 | CNY 7.73 | CNY 7.43 | 10.60M |
| 2026-07-27 | CNY 7.56 | +2.30% | CNY 7.38 | CNY 7.57 | CNY 7.33 | 9.75M |
| 2026-07-24 | CNY 7.39 | -3.65% | CNY 7.59 | CNY 7.60 | CNY 7.38 | 10.80M |
| 2026-07-23 | CNY 7.67 | +1.59% | CNY 7.48 | CNY 7.71 | CNY 7.44 | 11.53M |
| 2026-07-22 | CNY 7.55 | -6.91% | CNY 8.03 | CNY 8.07 | CNY 7.52 | 25.06M |
| 2026-07-21 | CNY 8.11 | +0.37% | CNY 8.04 | CNY 8.12 | CNY 7.86 | 13.90M |
| 2026-07-20 | CNY 8.08 | +0.12% | CNY 8.10 | CNY 8.27 | CNY 7.90 | 14.40M |
| 2026-07-17 | CNY 8.07 | -1.34% | CNY 8.15 | CNY 8.28 | CNY 8.06 | 12.88M |
| 2026-07-16 | CNY 8.18 | -0.12% | CNY 8.13 | CNY 8.22 | CNY 8.07 | 9.63M |
| 2026-07-15 | CNY 8.19 | +0.37% | CNY 8.14 | CNY 8.21 | CNY 8.06 | 8.79M |
| 2026-07-14 | CNY 8.16 | +0.37% | CNY 8.15 | CNY 8.19 | CNY 8.03 | 9.87M |
| 2026-07-13 | CNY 8.13 | -3.10% | CNY 8.28 | CNY 8.35 | CNY 8.10 | 13.19M |
| 2026-07-10 | CNY 8.39 | +1.33% | CNY 8.69 | CNY 8.75 | CNY 8.38 | 15.84M |
| 2026-07-09 | CNY 8.28 | -0.84% | CNY 8.32 | CNY 8.37 | CNY 8.14 | 10.80M |
| 2026-07-08 | CNY 8.35 | +0.24% | CNY 8.29 | CNY 8.44 | CNY 8.19 | 9.24M |
| 2026-07-07 | CNY 8.33 | -2.23% | CNY 8.47 | CNY 8.56 | CNY 8.29 | 10.83M |
| 2026-07-06 | CNY 8.52 | -2.74% | CNY 8.72 | CNY 8.75 | CNY 8.47 | 14.99M |
| 2026-07-03 | CNY 8.76 | +2.46% | CNY 8.58 | CNY 8.78 | CNY 8.52 | 15.78M |
| 2026-07-02 | CNY 8.55 | -0.81% | CNY 8.55 | CNY 8.75 | CNY 8.48 | 14.70M |
| 2026-07-01 | CNY 8.62 | +1.77% | CNY 8.41 | CNY 8.68 | CNY 8.36 | 16.16M |
| 2026-06-30 | CNY 8.47 | +3.67% | CNY 8.17 | CNY 8.55 | CNY 8.16 | 15.77M |
| 2026-06-29 | CNY 8.17 | -1.57% | CNY 8.25 | CNY 8.27 | CNY 8.00 | 15.45M |
| 2026-06-26 | CNY 8.30 | +0.97% | CNY 8.23 | CNY 8.48 | CNY 8.23 | 17.25M |
| 2026-06-25 | CNY 8.22 | -3.29% | CNY 8.43 | CNY 8.51 | CNY 8.17 | 19.31M |
| 2026-06-24 | CNY 8.50 | -1.39% | CNY 8.57 | CNY 8.66 | CNY 8.42 | 20.45M |
| 2026-06-23 | CNY 8.62 | -3.69% | CNY 8.88 | CNY 9.05 | CNY 8.62 | 21.13M |
| 2026-06-22 | CNY 8.95 | -1.86% | CNY 9.03 | CNY 9.08 | CNY 8.64 | 26.68M |
| 2026-06-18 | CNY 9.12 | +2.24% | CNY 8.88 | CNY 9.13 | CNY 8.86 | 24.56M |
| 2026-06-17 | CNY 8.92 | -2.51% | CNY 8.89 | CNY 9.06 | CNY 8.87 | 22.48M |
| 2026-06-16 | CNY 9.15 | +1.22% | CNY 8.96 | CNY 9.22 | CNY 8.77 | 32.31M |
| 2026-06-15 | CNY 9.04 | +1.35% | CNY 8.93 | CNY 9.09 | CNY 8.90 | 31.14M |
| 2026-06-12 | CNY 8.92 | +0.90% | CNY 8.92 | CNY 9.03 | CNY 8.79 | 37.81M |
| 2026-06-11 | CNY 8.84 | -4.74% | CNY 9.20 | CNY 9.29 | CNY 8.74 | 53.75M |
| 2026-06-10 | CNY 9.28 | +9.95% | CNY 8.43 | CNY 9.28 | CNY 8.25 | 61.71M |
| 2026-06-09 | CNY 8.44 | +0.60% | CNY 8.50 | CNY 8.57 | CNY 8.28 | 19.80M |
| 2026-06-08 | CNY 8.39 | -5.09% | CNY 8.58 | CNY 8.83 | CNY 8.37 | 33.99M |
| 2026-06-05 | CNY 8.84 | +9.95% | CNY 8.05 | CNY 8.84 | CNY 7.97 | 35.43M |
| 2026-06-04 | CNY 8.04 | -1.59% | CNY 8.15 | CNY 8.16 | CNY 7.99 | 10.17M |
| 2026-06-03 | CNY 8.17 | +0.86% | CNY 8.10 | CNY 8.27 | CNY 8.02 | 13.64M |
| 2026-06-02 | CNY 8.10 | -2.29% | CNY 8.25 | CNY 8.29 | CNY 8.02 | 13.48M |
| 2026-06-01 | CNY 8.29 | +0.12% | CNY 8.28 | CNY 8.35 | CNY 8.21 | 13.85M |
| 2026-05-29 | CNY 8.28 | -3.61% | CNY 8.64 | CNY 8.69 | CNY 8.21 | 17.83M |
| 2026-05-28 | CNY 8.59 | +0.12% | CNY 8.56 | CNY 8.65 | CNY 8.30 | 16.24M |
| 2026-05-27 | CNY 8.58 | -4.56% | CNY 8.98 | CNY 9.09 | CNY 8.53 | 18.03M |
| 2026-05-26 | CNY 8.99 | -3.85% | CNY 9.30 | CNY 9.34 | CNY 8.91 | 19.04M |