Harbin Jiuzhou Group Co., Ltd. Class A 300040
SZSE · China · Producer Manufacturing
CNY 5.68+0.05 (+0.89%)
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 5.68 | +0.89% | CNY 5.66 | CNY 5.72 | CNY 5.62 | 12.44M |
| 2026-09-29 | CNY 5.63 | -0.88% | CNY 5.63 | CNY 5.72 | CNY 5.61 | 14.35M |
| 2026-09-28 | CNY 5.68 | +0.89% | CNY 5.63 | CNY 5.70 | CNY 5.55 | 18.17M |
| 2026-09-24 | CNY 5.63 | -0.53% | CNY 5.64 | CNY 5.69 | CNY 5.61 | 12.51M |
| 2026-09-23 | CNY 5.66 | -3.08% | CNY 5.83 | CNY 5.83 | CNY 5.65 | 25.31M |
| 2026-09-22 | CNY 5.84 | -1.02% | CNY 5.97 | CNY 5.97 | CNY 5.81 | 21.54M |
| 2026-09-21 | CNY 5.90 | +1.20% | CNY 5.84 | CNY 5.91 | CNY 5.79 | 21.16M |
| 2026-09-18 | CNY 5.83 | +3.00% | CNY 5.67 | CNY 5.97 | CNY 5.65 | 39.57M |
| 2026-09-17 | CNY 5.66 | -4.07% | CNY 5.82 | CNY 5.82 | CNY 5.61 | 39.59M |
| 2026-09-16 | CNY 5.90 | +1.03% | CNY 5.81 | CNY 6.07 | CNY 5.75 | 36.45M |
| 2026-09-15 | CNY 5.84 | -3.95% | CNY 5.96 | CNY 6.10 | CNY 5.80 | 46.12M |
| 2026-09-14 | CNY 6.08 | -0.16% | CNY 6.08 | CNY 6.31 | CNY 5.95 | 51.03M |
| 2026-09-11 | CNY 6.09 | -3.18% | CNY 6.15 | CNY 6.32 | CNY 6.03 | 63.55M |
| 2026-09-10 | CNY 6.29 | +8.08% | CNY 5.77 | CNY 6.39 | CNY 5.70 | 91.14M |
| 2026-09-09 | CNY 5.82 | +1.22% | CNY 5.72 | CNY 5.86 | CNY 5.66 | 27.99M |
| 2026-09-08 | CNY 5.75 | +1.59% | CNY 5.64 | CNY 5.75 | CNY 5.62 | 15.10M |
| 2026-09-07 | CNY 5.66 | +0.35% | CNY 5.67 | CNY 5.68 | CNY 5.61 | 10.49M |
| 2026-09-04 | CNY 5.64 | -0.35% | CNY 5.68 | CNY 5.79 | CNY 5.60 | 19.53M |
| 2026-09-03 | CNY 5.66 | -1.39% | CNY 5.79 | CNY 5.79 | CNY 5.66 | 15.62M |
| 2026-09-02 | CNY 5.74 | -1.03% | CNY 5.77 | CNY 5.85 | CNY 5.68 | 15.27M |
| 2026-09-01 | CNY 5.80 | +1.40% | CNY 5.72 | CNY 5.83 | CNY 5.72 | 19.31M |
| 2026-08-31 | CNY 5.72 | -1.04% | CNY 5.73 | CNY 5.74 | CNY 5.63 | 20.40M |
| 2026-08-28 | CNY 5.78 | -2.20% | CNY 5.85 | CNY 5.88 | CNY 5.77 | 25.23M |
| 2026-08-27 | CNY 5.91 | -0.67% | CNY 5.95 | CNY 5.96 | CNY 5.82 | 27.71M |
| 2026-08-26 | CNY 5.95 | +1.54% | CNY 5.79 | CNY 5.97 | CNY 5.76 | 32.28M |
| 2026-08-25 | CNY 5.86 | -2.17% | CNY 5.80 | CNY 5.87 | CNY 5.54 | 38.96M |
| 2026-08-24 | CNY 5.99 | +3.28% | CNY 5.85 | CNY 5.99 | CNY 5.81 | 37.42M |
| 2026-08-21 | CNY 5.80 | -0.17% | CNY 5.75 | CNY 5.83 | CNY 5.65 | 17.28M |
| 2026-08-20 | CNY 5.81 | +0.35% | CNY 5.81 | CNY 5.84 | CNY 5.75 | 19.80M |
| 2026-08-19 | CNY 5.79 | -4.14% | CNY 6.00 | CNY 6.07 | CNY 5.75 | 32.70M |
| 2026-08-18 | CNY 6.04 | -2.42% | CNY 6.18 | CNY 6.18 | CNY 6.00 | 34.57M |
| 2026-08-17 | CNY 6.19 | -2.21% | CNY 6.29 | CNY 6.30 | CNY 6.12 | 42.06M |
| 2026-08-14 | CNY 6.33 | -6.22% | CNY 6.70 | CNY 6.70 | CNY 6.23 | 71.09M |
| 2026-08-13 | CNY 6.75 | +2.58% | CNY 6.56 | CNY 6.77 | CNY 6.47 | 83.75M |
| 2026-08-12 | CNY 6.58 | -0.90% | CNY 6.59 | CNY 6.66 | CNY 6.47 | 38.52M |
| 2026-08-11 | CNY 6.64 | -0.60% | CNY 6.60 | CNY 6.74 | CNY 6.53 | 50.62M |
| 2026-08-10 | CNY 6.68 | +3.09% | CNY 6.49 | CNY 6.73 | CNY 6.42 | 72.10M |
| 2026-08-07 | CNY 6.48 | +0.31% | CNY 6.39 | CNY 6.48 | CNY 6.28 | 37.07M |
| 2026-08-06 | CNY 6.46 | -2.56% | CNY 6.60 | CNY 6.60 | CNY 6.33 | 50.47M |
| 2026-08-05 | CNY 6.63 | +1.22% | CNY 6.50 | CNY 6.63 | CNY 6.45 | 52.57M |
| 2026-08-04 | CNY 6.55 | +2.50% | CNY 6.54 | CNY 6.60 | CNY 6.44 | 56.91M |
| 2026-08-03 | CNY 6.39 | +1.27% | CNY 6.41 | CNY 6.45 | CNY 6.25 | 48.52M |
| 2026-07-31 | CNY 6.31 | +6.05% | CNY 6.00 | CNY 6.38 | CNY 5.98 | 71.18M |
| 2026-07-30 | CNY 5.95 | -6.00% | CNY 6.33 | CNY 6.45 | CNY 5.90 | 72.71M |
| 2026-07-29 | CNY 6.33 | -0.31% | CNY 6.25 | CNY 6.43 | CNY 6.00 | 78.91M |
| 2026-07-28 | CNY 6.35 | -3.35% | CNY 6.56 | CNY 6.73 | CNY 6.31 | 92.73M |
| 2026-07-27 | CNY 6.57 | +4.78% | CNY 6.14 | CNY 6.65 | CNY 6.12 | 93.62M |
| 2026-07-24 | CNY 6.27 | -10.68% | CNY 6.70 | CNY 6.80 | CNY 6.25 | 118.53M |
| 2026-07-23 | CNY 7.02 | -3.17% | CNY 6.91 | CNY 7.54 | CNY 6.84 | 153.05M |
| 2026-07-22 | CNY 7.25 | +11.88% | CNY 6.25 | CNY 7.45 | CNY 6.25 | 152.58M |
| 2026-07-21 | CNY 6.48 | -5.12% | CNY 6.44 | CNY 6.70 | CNY 6.03 | 122.22M |
| 2026-07-20 | CNY 6.83 | +18.17% | CNY 5.75 | CNY 6.88 | CNY 5.60 | 134.83M |
| 2026-07-17 | CNY 5.78 | +8.65% | CNY 5.33 | CNY 6.16 | CNY 5.30 | 89.55M |
| 2026-07-16 | CNY 5.32 | +0.19% | CNY 5.27 | CNY 5.38 | CNY 5.23 | 14.33M |
| 2026-07-15 | CNY 5.31 | +0.76% | CNY 5.22 | CNY 5.37 | CNY 5.20 | 15.07M |
| 2026-07-14 | CNY 5.27 | +2.93% | CNY 5.11 | CNY 5.27 | CNY 5.09 | 16.88M |
| 2026-07-13 | CNY 5.12 | -6.23% | CNY 5.40 | CNY 5.46 | CNY 5.12 | 21.59M |
| 2026-07-10 | CNY 5.46 | +2.44% | CNY 5.30 | CNY 5.56 | CNY 5.22 | 22.43M |
| 2026-07-09 | CNY 5.33 | -1.11% | CNY 5.39 | CNY 5.43 | CNY 5.15 | 20.83M |
| 2026-07-08 | CNY 5.39 | -2.53% | CNY 5.50 | CNY 5.54 | CNY 5.39 | 13.84M |
| 2026-07-07 | CNY 5.53 | -5.31% | CNY 5.75 | CNY 5.77 | CNY 5.52 | 21.79M |
| 2026-07-06 | CNY 5.84 | -0.68% | CNY 5.97 | CNY 5.98 | CNY 5.75 | 26.17M |
| 2026-07-03 | CNY 5.88 | +2.98% | CNY 5.70 | CNY 5.92 | CNY 5.64 | 29.85M |
| 2026-07-02 | CNY 5.71 | -2.23% | CNY 5.80 | CNY 5.93 | CNY 5.69 | 27.33M |
| 2026-07-01 | CNY 5.84 | +2.64% | CNY 5.68 | CNY 5.88 | CNY 5.64 | 27.42M |
| 2026-06-30 | CNY 5.69 | +1.79% | CNY 5.57 | CNY 5.72 | CNY 5.47 | 21.63M |
| 2026-06-29 | CNY 5.59 | -1.93% | CNY 5.60 | CNY 5.65 | CNY 5.38 | 28.31M |
| 2026-06-26 | CNY 5.70 | +1.97% | CNY 5.63 | CNY 5.80 | CNY 5.60 | 35.24M |
| 2026-06-25 | CNY 5.59 | -4.93% | CNY 5.85 | CNY 5.88 | CNY 5.54 | 37.26M |
| 2026-06-24 | CNY 5.88 | -4.85% | CNY 6.15 | CNY 6.17 | CNY 5.88 | 32.39M |
| 2026-06-23 | CNY 6.18 | -0.64% | CNY 6.17 | CNY 6.29 | CNY 6.13 | 28.27M |
| 2026-06-22 | CNY 6.22 | -2.81% | CNY 6.24 | CNY 6.27 | CNY 6.04 | 42.24M |
| 2026-06-18 | CNY 6.40 | -7.11% | CNY 6.79 | CNY 6.82 | CNY 6.36 | 64.20M |
| 2026-06-17 | CNY 6.89 | +4.71% | CNY 7.00 | CNY 7.32 | CNY 6.88 | 80.53M |
| 2026-06-16 | CNY 6.58 | +1.86% | CNY 6.42 | CNY 6.59 | CNY 6.29 | 33.49M |
| 2026-06-15 | CNY 6.46 | +2.05% | CNY 6.39 | CNY 6.50 | CNY 6.34 | 24.05M |
| 2026-06-12 | CNY 6.33 | -1.25% | CNY 6.45 | CNY 6.56 | CNY 6.27 | 27.52M |
| 2026-06-11 | CNY 6.41 | -0.47% | CNY 6.40 | CNY 6.61 | CNY 6.26 | 27.88M |
| 2026-06-10 | CNY 6.44 | -8.13% | CNY 6.84 | CNY 6.88 | CNY 6.44 | 47.71M |
| 2026-06-09 | CNY 7.01 | -0.43% | CNY 7.04 | CNY 7.09 | CNY 6.73 | 42.74M |
| 2026-06-08 | CNY 7.04 | -8.45% | CNY 7.29 | CNY 7.47 | CNY 6.94 | 57.99M |
| 2026-06-05 | CNY 7.69 | -0.77% | CNY 7.72 | CNY 8.05 | CNY 7.55 | 65.96M |
| 2026-06-04 | CNY 7.75 | -4.20% | CNY 7.98 | CNY 8.12 | CNY 7.71 | 76.01M |
| 2026-06-03 | CNY 8.09 | +3.45% | CNY 7.70 | CNY 8.18 | CNY 7.60 | 104.42M |
| 2026-06-02 | CNY 7.82 | -1.88% | CNY 7.80 | CNY 7.85 | CNY 7.58 | 73.15M |
| 2026-06-01 | CNY 7.97 | +4.87% | CNY 7.79 | CNY 7.98 | CNY 7.42 | 107.37M |
| 2026-05-29 | CNY 7.60 | +4.68% | CNY 7.18 | CNY 7.88 | CNY 7.16 | 101.63M |
| 2026-05-28 | CNY 7.26 | +2.40% | CNY 7.02 | CNY 7.39 | CNY 7.01 | 43.92M |
| 2026-05-27 | CNY 7.09 | -0.14% | CNY 7.03 | CNY 7.23 | CNY 6.92 | 35.60M |
| 2026-05-26 | CNY 7.10 | -4.31% | CNY 7.36 | CNY 7.38 | CNY 7.01 | 43.17M |