Stock listing
Shanghai:600814 Hangzhou Jiebai Group Co., Ltd. (杭州解百) 股价
Follow Hangzhou Jiebai Group Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:600814
¥7.08 CNY -0.05 (-0.7%)
Close on Nov 3, 2026
- Day range
- ¥7.01 – ¥7.20 CNYNov 3, 2026
- Volume
- 13.83M sharesNov 3, 2026
- Market cap
- ¥5.20B CNYAt the close on Nov 3, 2026 · price × 735.1M shares outstanding
- 52-week range
- ¥6.00 – ¥11.18 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥84.49M CNYMedian day 7.96M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SSE:600814 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥7.08 | -0.05 | -0.7% | ¥7.09 | ¥7.20 | ¥7.01 | 13,834,500 | |
| ¥7.13 | +0.28 | +4.1% | ¥6.84 | ¥7.28 | ¥6.73 | 20,607,460 | |
| ¥6.85 | -0.03 | -0.4% | ¥6.82 | ¥7.13 | ¥6.81 | 14,629,800 | |
| ¥6.88 | -0.18 | -2.5% | ¥7.00 | ¥7.14 | ¥6.85 | 13,679,773 | |
| ¥7.06 | -0.21 | -2.9% | ¥7.18 | ¥7.19 | ¥6.93 | 20,542,133 | |
| ¥7.27 | +0.22 | +3.1% | ¥7.03 | ¥7.30 | ¥7.00 | 22,011,134 | |
| ¥7.05 | 0.00 | 0.0% | ¥6.96 | ¥7.16 | ¥6.95 | 10,626,784 | |
| ¥7.05 | +0.30 | +4.4% | ¥6.69 | ¥7.05 | ¥6.68 | 16,411,684 | |
| ¥6.75 | -0.13 | -1.9% | ¥6.83 | ¥6.89 | ¥6.73 | 6,455,800 | |
| ¥6.88 | +0.04 | +0.6% | ¥6.83 | ¥6.97 | ¥6.82 | 5,340,200 | |
| ¥6.84 | +0.05 | +0.7% | ¥6.81 | ¥6.88 | ¥6.75 | 4,949,528 | |
| ¥6.79 | -0.17 | -2.4% | ¥6.93 | ¥6.94 | ¥6.73 | 8,060,623 | |
| ¥6.96 | +0.01 | +0.1% | ¥7.01 | ¥7.10 | ¥6.89 | 7,714,800 | |
| ¥6.95 | -0.17 | -2.4% | ¥7.00 | ¥7.11 | ¥6.86 | 9,002,185 | |
| ¥7.12 | -0.20 | -2.7% | ¥7.32 | ¥7.32 | ¥7.07 | 13,452,700 | |
| ¥7.32 | +0.33 | +4.7% | ¥6.91 | ¥7.37 | ¥6.88 | 22,815,731 | |
| ¥6.99 | -0.20 | -2.8% | ¥7.19 | ¥7.28 | ¥6.93 | 12,446,896 | |
| ¥7.19 | +0.31 | +4.5% | ¥6.87 | ¥7.25 | ¥6.81 | 17,154,060 | |
| ¥6.88 | -0.05 | -0.7% | ¥6.93 | ¥6.95 | ¥6.82 | 4,954,860 | |
| ¥6.93 | +0.06 | +0.9% | ¥6.88 | ¥6.97 | ¥6.81 | 6,177,600 | |
| ¥6.87 | +0.03 | +0.4% | ¥6.96 | ¥6.96 | ¥6.79 | 4,371,605 | |
| ¥6.84 | -0.05 | -0.7% | ¥6.89 | ¥6.98 | ¥6.80 | 4,364,181 | |
| ¥6.89 | -0.08 | -1.1% | ¥6.97 | ¥7.03 | ¥6.88 | 5,397,089 | |
| ¥6.97 | -0.06 | -0.9% | ¥6.99 | ¥7.10 | ¥6.93 | 8,036,300 | |
| ¥7.03 | -0.13 | -1.8% | ¥7.22 | ¥7.22 | ¥6.98 | 13,286,814 | |
| ¥7.16 | +0.23 | +3.3% | ¥6.91 | ¥7.19 | ¥6.86 | 14,726,811 | |
| ¥6.93 | +0.16 | +2.4% | ¥6.77 | ¥7.08 | ¥6.70 | 16,363,100 | |
| ¥6.77 | +0.08 | +1.2% | ¥6.68 | ¥6.79 | ¥6.59 | 10,019,330 | |
| ¥6.69 | +0.07 | +1.1% | ¥6.60 | ¥6.83 | ¥6.51 | 14,059,848 | |
| ¥6.62 | -0.57 | -7.9% | ¥7.09 | ¥7.10 | ¥6.59 | 21,806,850 | |
| ¥7.19 | +0.11 | +1.6% | ¥7.02 | ¥7.47 | ¥6.93 | 20,762,627 | |
| ¥7.08 | -0.56 | -7.3% | ¥7.46 | ¥7.72 | ¥7.07 | 27,937,777 | |
| ¥7.64 | -0.25 | -3.2% | ¥7.67 | ¥7.78 | ¥7.41 | 33,378,883 | |
| ¥7.89 | +0.43 | +5.8% | ¥7.37 | ¥8.10 | ¥7.23 | 43,457,305 | |
| ¥7.46 | -0.16 | -2.1% | ¥7.55 | ¥7.63 | ¥7.36 | 28,895,717 | |
| ¥7.62 | +0.42 | +5.8% | ¥7.11 | ¥7.84 | ¥7.11 | 36,666,077 | |
| ¥7.20 | +0.08 | +1.1% | ¥7.11 | ¥7.25 | ¥6.91 | 18,828,071 | |
| ¥7.12 | +0.13 | +1.9% | ¥6.98 | ¥7.34 | ¥6.96 | 21,326,638 | |
| ¥6.99 | -0.06 | -0.9% | ¥7.05 | ¥7.06 | ¥6.90 | 7,961,600 | |
| ¥7.05 | +0.22 | +3.2% | ¥6.84 | ¥7.08 | ¥6.82 | 13,472,603 | |
| ¥6.83 | -0.05 | -0.7% | ¥6.84 | ¥6.88 | ¥6.78 | 6,069,013 | |
| ¥6.88 | +0.08 | +1.2% | ¥6.82 | ¥6.90 | ¥6.72 | 7,587,366 | |
| ¥6.80 | -0.04 | -0.6% | ¥6.83 | ¥6.85 | ¥6.75 | 3,906,020 | |
| ¥6.84 | 0.00 | 0.0% | ¥6.80 | ¥6.91 | ¥6.80 | 5,123,324 | |
| ¥6.84 | +0.19 | +2.9% | ¥6.64 | ¥6.87 | ¥6.64 | 7,502,530 | |
| ¥6.65 | -0.02 | -0.3% | ¥6.68 | ¥6.73 | ¥6.61 | 3,344,409 | |
| ¥6.67 | -0.08 | -1.2% | ¥6.73 | ¥6.76 | ¥6.62 | 4,439,964 | |
| ¥6.75 | +0.05 | +0.7% | ¥6.70 | ¥6.77 | ¥6.68 | 4,276,860 | |
| ¥6.70 | -0.15 | -2.2% | ¥6.85 | ¥6.85 | ¥6.67 | 5,100,040 | |
| ¥6.85 | +0.10 | +1.5% | ¥6.78 | ¥6.88 | ¥6.74 | 5,238,400 | |
| ¥6.75 | +0.12 | +1.8% | ¥6.62 | ¥6.77 | ¥6.55 | 6,438,872 | |
| ¥6.63 | -0.06 | -0.9% | ¥6.68 | ¥6.70 | ¥6.58 | 4,712,100 | |
| ¥6.69 | -0.08 | -1.2% | ¥6.77 | ¥6.78 | ¥6.67 | 5,770,500 | |
| ¥6.77 | +0.09 | +1.3% | ¥6.69 | ¥6.78 | ¥6.64 | 6,122,300 | |
| ¥6.68 | -0.05 | -0.7% | ¥6.71 | ¥6.74 | ¥6.65 | 4,403,500 | |
| ¥6.73 | +0.18 | +2.7% | ¥6.57 | ¥6.73 | ¥6.51 | 6,195,900 | |
| ¥6.55 | -0.09 | -1.4% | ¥6.64 | ¥6.64 | ¥6.49 | 3,969,394 | |
| ¥6.64 | +0.01 | +0.2% | ¥6.63 | ¥6.65 | ¥6.56 | 3,810,894 | |
| ¥6.63 | -0.05 | -0.7% | ¥6.68 | ¥6.72 | ¥6.58 | 5,475,635 | |
| ¥6.68 | -0.06 | -0.9% | ¥6.74 | ¥6.77 | ¥6.65 | 4,033,400 | |
| ¥6.74 | +0.05 | +0.7% | ¥6.65 | ¥6.75 | ¥6.61 | 5,433,697 |
- Ticker
- Shanghai:600814
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 30, 2026
(600814)"Hangzhou Jiebai Group Co., Limited"Report for Q3 2026
Latest news
(600814)"Hangzhou Jiebai Group Co., Limited"Report for Q3 2026
Oct 30, 2026
Closed ¥6.85 (-0.4%) on Oct 30, 2026
(600814)"Hangzhou Jiebai Group Co., Limited"Brief Report on Operating Data for the First Three Quarters of 2026
Oct 30, 2026
Closed ¥6.85 (-0.4%) on Oct 30, 2026
(600814)"Hangzhou Jiebai Group Co., Limited"Announcement on Resolutions of the 4th Meeting of the 12th Board of Directors
Oct 30, 2026
Closed ¥6.85 (-0.4%) on Oct 30, 2026
(600814)"Hangzhou Jiebai Group Co., Limited"Announcement on Convening the Q3 2026 Performance Briefing
Oct 30, 2026
Closed ¥6.85 (-0.4%) on Oct 30, 2026
(600814)"Hangzhou Jiebai Group Co., Limited"Announcement on Implementation of Dividend Distribution for the First Half of 2026
Oct 15, 2026
Closed ¥6.95 (-2.4%) on Oct 15, 2026
Announcement on Resolutions of the 1st Extraordinary General Meeting in 2026
Sep 15, 2026
Closed ¥6.62 (-7.9%) on Sep 15, 2026
Announcement on the Interim Profit Distribution Plan for 2026
Aug 28, 2026
Closed ¥6.88 (+1.2%) on Aug 28, 2026
Announcement on Implementation of Dividend Distribution for 2025
Jul 10, 2026
Closed ¥6.40 (+2.6%) on Jul 10, 2026
Announcement on Resolutions of the 1st Meeting of the 12th Board of Directors
May 27, 2026
Closed ¥7.05 (-1.4%) on May 27, 2026
Announcement on Resolutions of the 2025 Annual General Meeting
May 26, 2026
Closed ¥7.15 (-0.6%) on May 26, 2026
Hangzhou Jiebai Group Co., Ltd. on 6ix
- News releases
- 21 in the last 12 months · 43 in all · newest Oct 30, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Hangzhou Jiebai Group Co., Ltd.