Harbin Jiuzhou Group Co.,Ltd. (300040.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 5.99 | 6.05 | 5.87 | 5.92 | 5.92 | 34,295,262 |
| 20 Jun 2024 | 6.24 | 6.31 | 5.93 | 5.93 | 5.93 | 55,824,474 |
| 19 Jun 2024 | 6.60 | 6.62 | 6.18 | 6.26 | 6.26 | 80,812,292 |
| 18 Jun 2024 | 6.92 | 6.95 | 6.61 | 6.69 | 6.69 | 63,986,841 |
| 17 Jun 2024 | 6.68 | 7.17 | 6.38 | 6.80 | 6.80 | 81,415,367 |
| 14 Jun 2024 | 7.10 | 7.80 | 7.00 | 7.00 | 7.00 | 123,460,794 |
| 13 Jun 2024 | 6.69 | 7.30 | 6.69 | 7.23 | 7.23 | 109,514,404 |
| 12 Jun 2024 | 6.82 | 7.08 | 6.69 | 6.74 | 6.74 | 73,803,380 |
| 11 Jun 2024 | 7.00 | 7.12 | 6.79 | 6.92 | 6.92 | 67,947,450 |
| 07 Jun 2024 | 6.85 | 7.30 | 6.82 | 7.12 | 7.12 | 82,481,235 |
| 06 Jun 2024 | 6.80 | 7.50 | 6.70 | 7.06 | 7.06 | 109,913,099 |
| 05 Jun 2024 | 7.16 | 7.45 | 6.95 | 6.96 | 6.96 | 102,515,075 |
| 04 Jun 2024 | 6.66 | 7.99 | 6.36 | 7.53 | 7.53 | 144,362,913 |
| 03 Jun 2024 | 6.54 | 6.98 | 6.47 | 6.84 | 6.84 | 96,781,672 |
| 31 May 2024 | 6.50 | 7.05 | 6.21 | 6.74 | 6.74 | 118,345,108 |
| 30 May 2024 | 7.43 | 7.64 | 6.61 | 6.67 | 6.67 | 121,650,737 |
| 29 May 2024 | 7.40 | 7.97 | 7.01 | 7.46 | 7.46 | 147,794,280 |
| 28 May 2024 | 6.80 | 8.18 | 6.80 | 8.07 | 8.07 | 189,929,178 |
| 27 May 2024 | 7.29 | 7.54 | 6.74 | 6.87 | 6.87 | 166,648,301 |
| 24 May 2024 | 5.76 | 6.64 | 5.69 | 6.64 | 6.64 | 82,166,733 |
| 23 May 2024 | 5.93 | 5.96 | 5.50 | 5.53 | 5.53 | 53,150,391 |
| 22 May 2024 | 5.97 | 6.15 | 5.86 | 6.05 | 6.05 | 59,267,710 |
| 21 May 2024 | 5.69 | 6.18 | 5.63 | 6.10 | 6.10 | 80,853,433 |
| 20 May 2024 | 5.69 | 5.94 | 5.56 | 5.75 | 5.75 | 56,597,444 |
| 17 May 2024 | 5.52 | 5.88 | 5.50 | 5.77 | 5.77 | 55,964,545 |
| 16 May 2024 | 5.33 | 5.82 | 5.32 | 5.69 | 5.69 | 60,669,411 |
| 15 May 2024 | 5.88 | 6.08 | 5.43 | 5.53 | 5.53 | 71,449,443 |
| 14 May 2024 | 5.75 | 6.10 | 5.59 | 5.87 | 5.87 | 76,604,911 |
| 13 May 2024 | 6.00 | 6.45 | 5.85 | 6.20 | 6.20 | 125,937,248 |
| 10 May 2024 | 4.95 | 5.93 | 4.95 | 5.93 | 5.93 | 78,276,137 |
| 09 May 2024 | 4.85 | 5.00 | 4.84 | 4.94 | 4.94 | 27,508,868 |
| 08 May 2024 | 4.59 | 5.25 | 4.57 | 4.86 | 4.86 | 37,159,317 |
| 07 May 2024 | 4.63 | 4.63 | 4.54 | 4.61 | 4.61 | 6,713,779 |
| 06 May 2024 | 4.60 | 4.64 | 4.54 | 4.64 | 4.64 | 9,112,080 |
| 30 Apr 2024 | 4.51 | 4.55 | 4.45 | 4.51 | 4.51 | 6,045,207 |
| 29 Apr 2024 | 4.34 | 4.53 | 4.34 | 4.52 | 4.52 | 7,896,316 |
| 26 Apr 2024 | 4.28 | 4.36 | 4.21 | 4.35 | 4.35 | 7,276,636 |
| 25 Apr 2024 | 4.23 | 4.30 | 4.20 | 4.28 | 4.28 | 4,335,399 |
| 24 Apr 2024 | 4.11 | 4.23 | 4.10 | 4.23 | 4.23 | 5,740,231 |
| 23 Apr 2024 | 4.01 | 4.14 | 4.01 | 4.08 | 4.08 | 5,548,901 |
| 22 Apr 2024 | 4.08 | 4.15 | 3.98 | 4.04 | 4.04 | 6,003,760 |
| 19 Apr 2024 | 4.18 | 4.20 | 4.08 | 4.12 | 4.12 | 5,816,680 |
| 18 Apr 2024 | 4.17 | 4.21 | 4.09 | 4.18 | 4.18 | 7,321,841 |
| 17 Apr 2024 | 3.85 | 4.15 | 3.83 | 4.15 | 4.15 | 9,267,977 |
| 16 Apr 2024 | 4.19 | 4.25 | 3.80 | 3.82 | 3.82 | 12,729,492 |
| 15 Apr 2024 | 4.46 | 4.51 | 4.17 | 4.23 | 4.23 | 10,209,161 |
| 12 Apr 2024 | 4.57 | 4.59 | 4.47 | 4.48 | 4.48 | 5,597,519 |
| 11 Apr 2024 | 4.47 | 4.59 | 4.40 | 4.55 | 4.55 | 6,744,879 |
| 10 Apr 2024 | 4.63 | 4.64 | 4.45 | 4.51 | 4.51 | 7,892,107 |
| 09 Apr 2024 | 4.56 | 4.64 | 4.55 | 4.62 | 4.62 | 6,516,408 |
| 08 Apr 2024 | 4.70 | 4.70 | 4.55 | 4.58 | 4.58 | 6,501,700 |
| 03 Apr 2024 | 4.74 | 4.75 | 4.63 | 4.71 | 4.71 | 6,996,000 |
| 02 Apr 2024 | 4.70 | 4.74 | 4.66 | 4.72 | 4.72 | 8,720,836 |
| 01 Apr 2024 | 4.56 | 4.67 | 4.53 | 4.67 | 4.67 | 9,474,578 |
| 29 Mar 2024 | 4.47 | 4.53 | 4.46 | 4.53 | 4.53 | 4,384,160 |
| 28 Mar 2024 | 4.41 | 4.52 | 4.39 | 4.46 | 4.46 | 4,927,747 |
| 27 Mar 2024 | 4.52 | 4.55 | 4.36 | 4.38 | 4.38 | 5,417,300 |
| 26 Mar 2024 | 4.50 | 4.56 | 4.43 | 4.51 | 4.51 | 5,960,344 |
| 25 Mar 2024 | 4.60 | 4.64 | 4.49 | 4.50 | 4.50 | 8,097,115 |
| 22 Mar 2024 | 4.72 | 4.73 | 4.59 | 4.62 | 4.62 | 7,678,799 |
| 21 Mar 2024 | 4.72 | 4.75 | 4.64 | 4.72 | 4.72 | 5,735,148 |
| 20 Mar 2024 | 4.69 | 4.74 | 4.67 | 4.72 | 4.72 | 6,879,388 |
| 19 Mar 2024 | 4.68 | 4.71 | 4.64 | 4.67 | 4.67 | 7,266,406 |
| 18 Mar 2024 | 4.64 | 4.68 | 4.62 | 4.68 | 4.68 | 7,846,700 |
| 15 Mar 2024 | 4.56 | 4.61 | 4.53 | 4.61 | 4.61 | 7,474,539 |
| 14 Mar 2024 | 4.62 | 4.64 | 4.51 | 4.57 | 4.57 | 7,007,870 |
| 13 Mar 2024 | 4.63 | 4.66 | 4.58 | 4.61 | 4.61 | 8,130,799 |
| 12 Mar 2024 | 4.66 | 4.71 | 4.57 | 4.62 | 4.62 | 10,450,899 |
| 11 Mar 2024 | 4.51 | 4.67 | 4.50 | 4.66 | 4.66 | 12,962,460 |
| 08 Mar 2024 | 4.51 | 4.57 | 4.44 | 4.49 | 4.49 | 8,955,240 |
| 07 Mar 2024 | 4.67 | 4.67 | 4.49 | 4.51 | 4.51 | 13,916,913 |
| 06 Mar 2024 | 4.41 | 4.72 | 4.36 | 4.65 | 4.65 | 24,169,348 |
| 05 Mar 2024 | 4.35 | 4.84 | 4.28 | 4.54 | 4.54 | 23,817,967 |
| 04 Mar 2024 | 4.43 | 4.47 | 4.31 | 4.35 | 4.35 | 8,111,960 |
| 01 Mar 2024 | 4.35 | 4.43 | 4.29 | 4.43 | 4.43 | 8,349,821 |
| 29 Feb 2024 | 4.15 | 4.32 | 4.15 | 4.32 | 4.32 | 8,878,062 |
| 28 Feb 2024 | 4.53 | 4.62 | 4.15 | 4.19 | 4.19 | 17,426,459 |
| 27 Feb 2024 | 4.38 | 4.48 | 4.36 | 4.48 | 4.48 | 8,479,229 |
| 26 Feb 2024 | 4.29 | 4.46 | 4.29 | 4.39 | 4.39 | 10,869,182 |
| 23 Feb 2024 | 4.15 | 4.31 | 4.14 | 4.29 | 4.29 | 9,458,019 |
| 22 Feb 2024 | 4.00 | 4.13 | 4.00 | 4.13 | 4.13 | 7,623,146 |
| 21 Feb 2024 | 3.91 | 4.13 | 3.85 | 4.01 | 4.01 | 9,355,126 |
| 20 Feb 2024 | 3.90 | 3.94 | 3.81 | 3.91 | 3.91 | 6,271,887 |
| 19 Feb 2024 | 3.83 | 4.00 | 3.82 | 3.90 | 3.90 | 11,385,296 |
| 08 Feb 2024 | 3.41 | 3.76 | 3.38 | 3.76 | 3.76 | 13,154,093 |
| 07 Feb 2024 | 3.64 | 3.68 | 3.34 | 3.43 | 3.43 | 13,850,632 |
| 06 Feb 2024 | 3.51 | 3.72 | 3.21 | 3.63 | 3.63 | 14,968,285 |
| 05 Feb 2024 | 4.04 | 4.04 | 3.46 | 3.57 | 3.57 | 15,467,282 |
| 02 Feb 2024 | 4.32 | 4.40 | 3.94 | 4.09 | 4.09 | 10,392,034 |
| 01 Feb 2024 | 4.48 | 4.48 | 4.27 | 4.33 | 4.33 | 8,120,318 |
| 31 Jan 2024 | 4.70 | 4.73 | 4.45 | 4.48 | 4.48 | 7,358,984 |
| 30 Jan 2024 | 4.82 | 4.91 | 4.70 | 4.73 | 4.73 | 5,263,007 |
| 29 Jan 2024 | 5.05 | 5.08 | 4.82 | 4.86 | 4.86 | 7,670,098 |
| 26 Jan 2024 | 4.99 | 5.14 | 4.96 | 5.05 | 5.05 | 6,965,298 |
| 25 Jan 2024 | 4.83 | 5.01 | 4.74 | 5.00 | 5.00 | 7,594,600 |
| 24 Jan 2024 | 4.81 | 4.87 | 4.62 | 4.82 | 4.82 | 8,459,756 |
| 23 Jan 2024 | 4.90 | 4.92 | 4.68 | 4.81 | 4.81 | 9,215,396 |
| 22 Jan 2024 | 5.25 | 5.29 | 4.84 | 4.90 | 4.90 | 10,570,370 |
| 19 Jan 2024 | 5.43 | 5.44 | 5.25 | 5.27 | 5.27 | 5,760,970 |
| 18 Jan 2024 | 5.46 | 5.52 | 5.25 | 5.40 | 5.40 | 7,622,580 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.