Stock listing
Shenzhen:300040 Harbin Jiuzhou Group Co., Ltd. (九洲集团) 股价
Follow Harbin Jiuzhou Group Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300040
¥4.96 CNY +0.12 (+2.5%)
Close on Nov 2, 2026
- Day range
- ¥4.80 – ¥4.98 CNYNov 2, 2026
- Volume
- 12.57M sharesNov 2, 2026
- Market cap
- ¥3.19B CNYAt the close on Nov 2, 2026 · price × 643.4M shares outstanding
- 52-week range
- ¥4.80 – ¥9.49 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥178.4M CNYMedian day 21.52M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:300040 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥4.96 | +0.12 | +2.5% | ¥4.90 | ¥4.98 | ¥4.80 | 12,570,958 | |
| ¥4.84 | -0.22 | -4.3% | ¥5.07 | ¥5.07 | ¥4.82 | 14,025,379 | |
| ¥5.06 | -0.11 | -2.1% | ¥5.12 | ¥5.15 | ¥5.05 | 11,294,055 | |
| ¥5.17 | +0.03 | +0.6% | ¥5.18 | ¥5.20 | ¥5.13 | 7,475,745 | |
| ¥5.14 | -0.18 | -3.4% | ¥5.35 | ¥5.36 | ¥5.14 | 10,845,100 | |
| ¥5.32 | -0.07 | -1.3% | ¥5.37 | ¥5.39 | ¥5.28 | 9,082,600 | |
| ¥5.39 | +0.01 | +0.2% | ¥5.36 | ¥5.40 | ¥5.16 | 18,629,980 | |
| ¥5.38 | -0.08 | -1.5% | ¥5.45 | ¥5.47 | ¥5.38 | 11,169,032 | |
| ¥5.46 | +0.02 | +0.4% | ¥5.46 | ¥5.52 | ¥5.44 | 9,641,279 | |
| ¥5.44 | +0.01 | +0.2% | ¥5.42 | ¥5.46 | ¥5.38 | 9,343,417 | |
| ¥5.43 | +0.01 | +0.2% | ¥5.39 | ¥5.45 | ¥5.35 | 9,883,095 | |
| ¥5.42 | +0.04 | +0.7% | ¥5.45 | ¥5.51 | ¥5.37 | 12,747,595 | |
| ¥5.38 | -0.20 | -3.6% | ¥5.47 | ¥5.54 | ¥5.38 | 16,723,795 | |
| ¥5.58 | -0.09 | -1.6% | ¥5.63 | ¥5.72 | ¥5.56 | 15,913,183 | |
| ¥5.67 | -0.11 | -1.9% | ¥5.66 | ¥5.72 | ¥5.50 | 24,118,271 | |
| ¥5.78 | +0.07 | +1.2% | ¥5.66 | ¥5.95 | ¥5.66 | 31,851,898 | |
| ¥5.71 | -0.04 | -0.7% | ¥5.73 | ¥5.73 | ¥5.51 | 21,496,857 | |
| ¥5.75 | +0.07 | +1.2% | ¥5.70 | ¥5.78 | ¥5.67 | 17,821,852 | |
| ¥5.68 | +0.05 | +0.9% | ¥5.66 | ¥5.72 | ¥5.62 | 12,439,053 | |
| ¥5.63 | -0.05 | -0.9% | ¥5.63 | ¥5.72 | ¥5.61 | 14,354,440 | |
| ¥5.68 | +0.05 | +0.9% | ¥5.63 | ¥5.70 | ¥5.55 | 18,173,982 | |
| ¥5.63 | -0.03 | -0.5% | ¥5.64 | ¥5.69 | ¥5.61 | 12,512,367 | |
| ¥5.66 | -0.18 | -3.1% | ¥5.83 | ¥5.83 | ¥5.65 | 25,309,801 | |
| ¥5.84 | -0.06 | -1.0% | ¥5.97 | ¥5.97 | ¥5.81 | 21,543,600 | |
| ¥5.90 | +0.07 | +1.2% | ¥5.84 | ¥5.91 | ¥5.79 | 21,163,854 | |
| ¥5.83 | +0.17 | +3.0% | ¥5.67 | ¥5.97 | ¥5.65 | 39,574,848 | |
| ¥5.66 | -0.24 | -4.1% | ¥5.82 | ¥5.82 | ¥5.61 | 39,589,086 | |
| ¥5.90 | +0.06 | +1.0% | ¥5.81 | ¥6.07 | ¥5.75 | 36,453,383 | |
| ¥5.84 | -0.24 | -3.9% | ¥5.96 | ¥6.10 | ¥5.80 | 46,117,398 | |
| ¥6.08 | -0.01 | -0.2% | ¥6.08 | ¥6.31 | ¥5.95 | 51,033,383 | |
| ¥6.09 | -0.20 | -3.2% | ¥6.15 | ¥6.32 | ¥6.03 | 63,549,457 | |
| ¥6.29 | +0.47 | +8.1% | ¥5.77 | ¥6.39 | ¥5.70 | 91,141,953 | |
| ¥5.82 | +0.07 | +1.2% | ¥5.72 | ¥5.86 | ¥5.66 | 27,993,500 | |
| ¥5.75 | +0.09 | +1.6% | ¥5.64 | ¥5.75 | ¥5.62 | 15,096,430 | |
| ¥5.66 | +0.02 | +0.4% | ¥5.67 | ¥5.68 | ¥5.61 | 10,492,180 | |
| ¥5.64 | -0.02 | -0.4% | ¥5.68 | ¥5.79 | ¥5.60 | 19,534,568 | |
| ¥5.66 | -0.08 | -1.4% | ¥5.79 | ¥5.79 | ¥5.66 | 15,620,367 | |
| ¥5.74 | -0.06 | -1.0% | ¥5.77 | ¥5.85 | ¥5.68 | 15,265,500 | |
| ¥5.80 | +0.08 | +1.4% | ¥5.72 | ¥5.83 | ¥5.72 | 19,313,668 | |
| ¥5.72 | -0.06 | -1.0% | ¥5.73 | ¥5.74 | ¥5.63 | 20,399,301 | |
| ¥5.78 | -0.13 | -2.2% | ¥5.85 | ¥5.88 | ¥5.77 | 25,228,619 | |
| ¥5.91 | -0.04 | -0.7% | ¥5.95 | ¥5.96 | ¥5.82 | 27,707,699 | |
| ¥5.95 | +0.09 | +1.5% | ¥5.79 | ¥5.97 | ¥5.76 | 32,284,570 | |
| ¥5.86 | -0.13 | -2.2% | ¥5.80 | ¥5.87 | ¥5.54 | 38,956,242 | |
| ¥5.99 | +0.19 | +3.3% | ¥5.85 | ¥5.99 | ¥5.81 | 37,422,680 | |
| ¥5.80 | -0.01 | -0.2% | ¥5.75 | ¥5.83 | ¥5.65 | 17,281,053 | |
| ¥5.81 | +0.02 | +0.3% | ¥5.81 | ¥5.84 | ¥5.75 | 19,803,600 | |
| ¥5.79 | -0.25 | -4.1% | ¥6.00 | ¥6.07 | ¥5.75 | 32,702,779 | |
| ¥6.04 | -0.15 | -2.4% | ¥6.18 | ¥6.18 | ¥6.00 | 34,572,199 | |
| ¥6.19 | -0.14 | -2.2% | ¥6.29 | ¥6.30 | ¥6.12 | 42,062,215 | |
| ¥6.33 | -0.42 | -6.2% | ¥6.70 | ¥6.70 | ¥6.23 | 71,092,188 | |
| ¥6.75 | +0.17 | +2.6% | ¥6.56 | ¥6.77 | ¥6.47 | 83,751,117 | |
| ¥6.58 | -0.06 | -0.9% | ¥6.59 | ¥6.66 | ¥6.47 | 38,518,754 | |
| ¥6.64 | -0.04 | -0.6% | ¥6.60 | ¥6.74 | ¥6.53 | 50,624,000 | |
| ¥6.68 | +0.20 | +3.1% | ¥6.49 | ¥6.73 | ¥6.42 | 72,095,102 | |
| ¥6.48 | +0.02 | +0.3% | ¥6.39 | ¥6.48 | ¥6.28 | 37,066,121 | |
| ¥6.46 | -0.17 | -2.6% | ¥6.60 | ¥6.60 | ¥6.33 | 50,466,141 | |
| ¥6.63 | +0.08 | +1.2% | ¥6.50 | ¥6.63 | ¥6.45 | 52,574,629 | |
| ¥6.55 | +0.16 | +2.5% | ¥6.54 | ¥6.60 | ¥6.44 | 56,907,609 | |
| ¥6.39 | +0.08 | +1.3% | ¥6.41 | ¥6.45 | ¥6.25 | 48,517,395 |
- Ticker
- Shenzhen:300040
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about Harbin Jiuzhou Group Co., Ltd.