Everbright Jiabao Co., Ltd. Class A 600622
SSE · China · Finance
CNY 2.56+0.04 (+1.59%)
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 2.56 | +1.59% | CNY 2.50 | CNY 2.58 | CNY 2.32 | 65.62M |
| 2026-09-29 | CNY 2.52 | +5.00% | CNY 2.43 | CNY 2.54 | CNY 2.42 | 44.60M |
| 2026-09-28 | CNY 2.40 | -1.23% | CNY 2.43 | CNY 2.44 | CNY 2.38 | 22.92M |
| 2026-09-24 | CNY 2.43 | -2.80% | CNY 2.47 | CNY 2.50 | CNY 2.39 | 32.68M |
| 2026-09-23 | CNY 2.50 | +0.40% | CNY 2.49 | CNY 2.57 | CNY 2.46 | 50.96M |
| 2026-09-22 | CNY 2.49 | 0.00% | CNY 2.47 | CNY 2.50 | CNY 2.43 | 36.65M |
| 2026-09-21 | CNY 2.49 | +3.75% | CNY 2.39 | CNY 2.52 | CNY 2.35 | 38.88M |
| 2026-09-18 | CNY 2.40 | +0.42% | CNY 2.38 | CNY 2.43 | CNY 2.33 | 29.07M |
| 2026-09-17 | CNY 2.39 | +2.58% | CNY 2.33 | CNY 2.40 | CNY 2.30 | 20.64M |
| 2026-09-16 | CNY 2.33 | +2.19% | CNY 2.28 | CNY 2.34 | CNY 2.24 | 17.94M |
| 2026-09-15 | CNY 2.28 | -4.20% | CNY 2.37 | CNY 2.37 | CNY 2.28 | 22.28M |
| 2026-09-14 | CNY 2.38 | 0.00% | CNY 2.36 | CNY 2.39 | CNY 2.33 | 18.72M |
| 2026-09-11 | CNY 2.38 | -3.64% | CNY 2.44 | CNY 2.46 | CNY 2.35 | 30.08M |
| 2026-09-10 | CNY 2.47 | -0.80% | CNY 2.46 | CNY 2.51 | CNY 2.42 | 28.08M |
| 2026-09-09 | CNY 2.49 | -3.49% | CNY 2.55 | CNY 2.56 | CNY 2.47 | 41.85M |
| 2026-09-08 | CNY 2.58 | +4.45% | CNY 2.47 | CNY 2.62 | CNY 2.47 | 59.31M |
| 2026-09-07 | CNY 2.47 | +0.41% | CNY 2.41 | CNY 2.52 | CNY 2.39 | 46.67M |
| 2026-09-04 | CNY 2.46 | +2.50% | CNY 2.40 | CNY 2.56 | CNY 2.35 | 80.00M |
| 2026-09-03 | CNY 2.40 | +0.42% | CNY 2.38 | CNY 2.47 | CNY 2.32 | 57.01M |
| 2026-09-02 | CNY 2.39 | +1.27% | CNY 2.35 | CNY 2.42 | CNY 2.27 | 57.16M |
| 2026-09-01 | CNY 2.36 | +1.72% | CNY 2.31 | CNY 2.41 | CNY 2.28 | 58.48M |
| 2026-08-31 | CNY 2.32 | -0.43% | CNY 2.49 | CNY 2.56 | CNY 2.31 | 88.74M |
| 2026-08-28 | CNY 2.33 | +2.64% | CNY 2.27 | CNY 2.35 | CNY 2.25 | 28.25M |
| 2026-08-27 | CNY 2.27 | -1.30% | CNY 2.28 | CNY 2.31 | CNY 2.24 | 15.91M |
| 2026-08-26 | CNY 2.30 | +1.32% | CNY 2.27 | CNY 2.32 | CNY 2.26 | 19.30M |
| 2026-08-25 | CNY 2.27 | +2.71% | CNY 2.20 | CNY 2.28 | CNY 2.19 | 16.51M |
| 2026-08-24 | CNY 2.21 | -2.21% | CNY 2.27 | CNY 2.28 | CNY 2.19 | 16.17M |
| 2026-08-21 | CNY 2.26 | 0.00% | CNY 2.25 | CNY 2.29 | CNY 2.18 | 24.43M |
| 2026-08-20 | CNY 2.26 | +4.15% | CNY 2.17 | CNY 2.32 | CNY 2.16 | 32.71M |
| 2026-08-19 | CNY 2.17 | -1.81% | CNY 2.20 | CNY 2.24 | CNY 2.16 | 16.71M |
| 2026-08-18 | CNY 2.21 | 0.00% | CNY 2.22 | CNY 2.24 | CNY 2.19 | 16.44M |
| 2026-08-17 | CNY 2.21 | +0.91% | CNY 2.18 | CNY 2.22 | CNY 2.15 | 15.93M |
| 2026-08-14 | CNY 2.19 | -1.79% | CNY 2.24 | CNY 2.24 | CNY 2.15 | 19.59M |
| 2026-08-13 | CNY 2.23 | -3.04% | CNY 2.29 | CNY 2.30 | CNY 2.22 | 25.06M |
| 2026-08-12 | CNY 2.30 | +3.14% | CNY 2.23 | CNY 2.32 | CNY 2.21 | 28.32M |
| 2026-08-11 | CNY 2.23 | +0.90% | CNY 2.20 | CNY 2.24 | CNY 2.18 | 19.29M |
| 2026-08-10 | CNY 2.21 | +2.79% | CNY 2.17 | CNY 2.22 | CNY 2.15 | 29.03M |
| 2026-08-07 | CNY 2.15 | -1.83% | CNY 2.19 | CNY 2.20 | CNY 2.10 | 20.16M |
| 2026-08-06 | CNY 2.19 | 0.00% | CNY 2.18 | CNY 2.20 | CNY 2.15 | 17.55M |
| 2026-08-05 | CNY 2.19 | +0.46% | CNY 2.17 | CNY 2.21 | CNY 2.15 | 16.57M |
| 2026-08-04 | CNY 2.18 | -0.46% | CNY 2.20 | CNY 2.22 | CNY 2.14 | 21.06M |
| 2026-08-03 | CNY 2.19 | +3.79% | CNY 2.10 | CNY 2.20 | CNY 2.09 | 28.51M |
| 2026-07-31 | CNY 2.11 | +1.44% | CNY 2.07 | CNY 2.11 | CNY 2.06 | 18.46M |
| 2026-07-30 | CNY 2.08 | 0.00% | CNY 2.07 | CNY 2.13 | CNY 2.06 | 29.43M |
| 2026-07-29 | CNY 2.08 | +1.96% | CNY 2.04 | CNY 2.10 | CNY 2.03 | 30.08M |
| 2026-07-28 | CNY 2.04 | +0.99% | CNY 2.02 | CNY 2.08 | CNY 2.01 | 20.78M |
| 2026-07-27 | CNY 2.02 | +1.51% | CNY 1.99 | CNY 2.04 | CNY 1.95 | 13.85M |
| 2026-07-24 | CNY 1.99 | -2.93% | CNY 2.05 | CNY 2.07 | CNY 1.98 | 16.09M |
| 2026-07-23 | CNY 2.05 | +1.99% | CNY 1.99 | CNY 2.06 | CNY 1.99 | 16.26M |
| 2026-07-22 | CNY 2.01 | +1.52% | CNY 1.98 | CNY 2.02 | CNY 1.96 | 17.16M |
| 2026-07-21 | CNY 1.98 | -1.49% | CNY 2.01 | CNY 2.03 | CNY 1.95 | 22.76M |
| 2026-07-20 | CNY 2.01 | -0.50% | CNY 2.02 | CNY 2.08 | CNY 2.00 | 20.91M |
| 2026-07-17 | CNY 2.02 | -3.35% | CNY 2.10 | CNY 2.13 | CNY 2.01 | 27.87M |
| 2026-07-16 | CNY 2.09 | +1.46% | CNY 2.07 | CNY 2.12 | CNY 2.03 | 27.21M |
| 2026-07-15 | CNY 2.06 | +2.49% | CNY 2.00 | CNY 2.10 | CNY 1.99 | 26.60M |
| 2026-07-14 | CNY 2.01 | +2.55% | CNY 1.95 | CNY 2.01 | CNY 1.93 | 16.37M |
| 2026-07-13 | CNY 1.96 | -3.45% | CNY 2.02 | CNY 2.06 | CNY 1.95 | 23.15M |
| 2026-07-10 | CNY 2.03 | +4.10% | CNY 1.94 | CNY 2.09 | CNY 1.90 | 36.57M |
| 2026-07-09 | CNY 1.95 | -1.02% | CNY 1.97 | CNY 2.00 | CNY 1.93 | 16.32M |
| 2026-07-08 | CNY 1.97 | 0.00% | CNY 1.96 | CNY 1.98 | CNY 1.93 | 12.98M |
| 2026-07-07 | CNY 1.97 | -3.43% | CNY 2.03 | CNY 2.04 | CNY 1.95 | 18.32M |
| 2026-07-06 | CNY 2.04 | 0.00% | CNY 2.04 | CNY 2.07 | CNY 2.01 | 15.34M |
| 2026-07-03 | CNY 2.04 | +1.49% | CNY 2.02 | CNY 2.05 | CNY 1.99 | 20.53M |
| 2026-07-02 | CNY 2.01 | 0.00% | CNY 2.00 | CNY 2.09 | CNY 2.00 | 22.31M |
| 2026-07-01 | CNY 2.01 | +2.55% | CNY 1.98 | CNY 2.05 | CNY 1.94 | 24.90M |
| 2026-06-30 | CNY 1.96 | -1.51% | CNY 1.99 | CNY 2.01 | CNY 1.93 | 18.23M |
| 2026-06-29 | CNY 1.99 | -0.50% | CNY 2.00 | CNY 2.02 | CNY 1.92 | 23.13M |
| 2026-06-26 | CNY 2.00 | -3.85% | CNY 2.04 | CNY 2.07 | CNY 1.99 | 26.35M |
| 2026-06-25 | CNY 2.08 | 0.00% | CNY 2.09 | CNY 2.12 | CNY 2.04 | 26.19M |
| 2026-06-24 | CNY 2.08 | -5.02% | CNY 2.25 | CNY 2.30 | CNY 2.05 | 40.45M |
| 2026-06-23 | CNY 2.19 | +3.30% | CNY 2.12 | CNY 2.24 | CNY 2.10 | 37.51M |
| 2026-06-22 | CNY 2.12 | +0.47% | CNY 2.11 | CNY 2.13 | CNY 2.03 | 22.30M |
| 2026-06-18 | CNY 2.11 | -0.94% | CNY 2.12 | CNY 2.17 | CNY 2.07 | 21.93M |
| 2026-06-17 | CNY 2.13 | -4.05% | CNY 2.22 | CNY 2.23 | CNY 2.12 | 28.19M |
| 2026-06-16 | CNY 2.22 | -1.77% | CNY 2.26 | CNY 2.26 | CNY 2.21 | 20.17M |
| 2026-06-15 | CNY 2.26 | -1.74% | CNY 2.30 | CNY 2.36 | CNY 2.24 | 28.44M |
| 2026-06-12 | CNY 2.30 | +2.22% | CNY 2.26 | CNY 2.33 | CNY 2.22 | 27.92M |
| 2026-06-11 | CNY 2.25 | -1.75% | CNY 2.27 | CNY 2.31 | CNY 2.21 | 21.96M |
| 2026-06-10 | CNY 2.29 | -0.87% | CNY 2.29 | CNY 2.32 | CNY 2.26 | 27.86M |
| 2026-06-09 | CNY 2.31 | -5.71% | CNY 2.45 | CNY 2.48 | CNY 2.27 | 50.92M |
| 2026-06-08 | CNY 2.45 | -2.39% | CNY 2.45 | CNY 2.54 | CNY 2.41 | 37.95M |
| 2026-06-05 | CNY 2.51 | -0.40% | CNY 2.46 | CNY 2.61 | CNY 2.46 | 44.65M |
| 2026-06-04 | CNY 2.52 | +0.80% | CNY 2.50 | CNY 2.66 | CNY 2.46 | 63.15M |
| 2026-06-03 | CNY 2.50 | -2.72% | CNY 2.58 | CNY 2.58 | CNY 2.44 | 46.25M |
| 2026-06-02 | CNY 2.57 | -3.02% | CNY 2.64 | CNY 2.71 | CNY 2.54 | 60.76M |
| 2026-06-01 | CNY 2.65 | -0.75% | CNY 2.57 | CNY 2.78 | CNY 2.52 | 104.65M |
| 2026-05-29 | CNY 2.67 | +9.88% | CNY 2.46 | CNY 2.67 | CNY 2.45 | 88.48M |
| 2026-05-28 | CNY 2.43 | +1.67% | CNY 2.37 | CNY 2.45 | CNY 2.35 | 25.79M |
| 2026-05-27 | CNY 2.39 | -5.53% | CNY 2.53 | CNY 2.55 | CNY 2.37 | 27.63M |
| 2026-05-26 | CNY 2.53 | -0.78% | CNY 2.55 | CNY 2.57 | CNY 2.50 | 13.14M |