No.8
Disclosure
2026/10/30 09:00
営業データ
杭州解百集团股份有限公司2026年三季度经营数据简报
杭州解百集团股份有限公司2026年三季度经营数据简报
600814 HANGZHOU JIEBAI GROUP CO., LIMITED.杭州解百Shanghai Stock Exchange
8 posts
HANGZHOU JIEBAI GROUP CO., LIMITED. (600814) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
HANGZHOU JIEBAI GROUP CO., LIMITED. (600814) Stock Price History
HANGZHOU JIEBAI GROUP CO., LIMITED. closed at CN¥7.21 on Nov 9, 2026, +0.3% over 1 month, −3.9% over 1 year.
Price5-day MA25-day MASSE CompositeDisclosures
1-Month HighCN¥7.32Oct 13
1-Month LowCN¥6.75Oct 22
1-Week Change+1.1%vs Nov 2
1-Month Change+0.3%vs Oct 9
If you had invested CN¥10,000 1 month ago, it would be worth CN¥10,028 today (+0.3%).Price change only; dividends and fees are not included.
Over the same period the SSE Composite moved −4.3%, while this stock moved +0.3%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 9 (Mon) | CN¥7.21 | +0.17 | +2.41% |
| Nov 6 (Fri) | CN¥7.04 | −0.15 | −2.09% |
| Nov 5 (Thu) | CN¥7.19 | +0.11 | +1.55% |
| Nov 4 (Wed) | CN¥7.08 | +0.00 | +0.00% |
| Nov 3 (Tue) | CN¥7.08 | −0.05 | −0.70% |
| Nov 2 (Mon) | CN¥7.13 | +0.28 | +4.09% |
| Oct 30 (Fri) | CN¥6.85 | −0.03 | −0.44% |
| Oct 29 (Thu) | CN¥6.88 | −0.18 | −2.55% |
| Oct 28 (Wed) | CN¥7.06 | −0.21 | −2.89% |
| Oct 27 (Tue) | CN¥7.27 | +0.22 | +3.12% |
Price5-day MA25-day MASSE CompositeDisclosures
3-Month HighCN¥7.89Sep 9
3-Month LowCN¥6.62Sep 15
1-Month Change+0.3%vs Oct 9
3-Month Change+10.1%vs Aug 7
If you had invested CN¥10,000 3 months ago, it would be worth CN¥10,713 today (+7.1%).Price change only; dividends and fees are not included.
Over the same period the SSE Composite moved −8.0%, while this stock moved +7.1%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 9 (Mon) | CN¥7.21 | +0.17 | +2.41% |
| Nov 6 (Fri) | CN¥7.04 | −0.15 | −2.09% |
| Nov 5 (Thu) | CN¥7.19 | +0.11 | +1.55% |
| Nov 4 (Wed) | CN¥7.08 | +0.00 | +0.00% |
| Nov 3 (Tue) | CN¥7.08 | −0.05 | −0.70% |
| Nov 2 (Mon) | CN¥7.13 | +0.28 | +4.09% |
| Oct 30 (Fri) | CN¥6.85 | −0.03 | −0.44% |
| Oct 29 (Thu) | CN¥6.88 | −0.18 | −2.55% |
| Oct 28 (Wed) | CN¥7.06 | −0.21 | −2.89% |
| Oct 27 (Tue) | CN¥7.27 | +0.22 | +3.12% |
Price25-day MA75-day MASSE CompositeDisclosures
6-Month HighCN¥7.89Sep 9
6-Month LowCN¥6.10Jun 30
3-Month Change+10.1%vs Aug 7
6-Month Change−6.6%vs May 8
If you had invested CN¥10,000 6 months ago, it would be worth CN¥9,450 today (−5.5%).Price change only; dividends and fees are not included.
Over the same period the SSE Composite moved −13.6%, while this stock moved −5.5%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | CN¥7.21 | +5.3% |
| Oct 2026 | CN¥6.85 | −1.2% |
| Sep 2026 | CN¥6.93 | +1.5% |
| Aug 2026 | CN¥6.83 | +2.1% |
| Jul 2026 | CN¥6.69 | +9.7% |
| Jun 2026 | CN¥6.10 | −16.1% |
| May 2026 | CN¥7.27 | −6.4% |
Price25-day MA75-day MASSE CompositeDisclosures
52-Week HighCN¥10.78Feb 6
52-Week LowCN¥6.10Jun 30
Year to Date−11.0%vs Dec 31
From 52-Week High−33.1%Feb 6
If you had invested CN¥10,000 1 year ago, it would be worth CN¥9,425 today (−5.8%).Price change only; dividends and fees are not included.
Over the same period the SSE Composite moved −9.2%, while this stock moved −5.8%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | CN¥7.21 | +5.3% |
| Oct 2026 | CN¥6.85 | −1.2% |
| Sep 2026 | CN¥6.93 | +1.5% |
| Aug 2026 | CN¥6.83 | +2.1% |
| Jul 2026 | CN¥6.69 | +9.7% |
| Jun 2026 | CN¥6.10 | −16.1% |
| May 2026 | CN¥7.27 | −6.4% |
| Apr 2026 | CN¥7.77 | +1.0% |
| Mar 2026 | CN¥7.69 | −8.9% |
| Feb 2026 | CN¥8.44 | +4.7% |
| Jan 2026 | CN¥8.06 | −0.5% |
| Dec 2025 | CN¥8.10 | +4.9% |
| Nov 2025 | CN¥7.72 | +4.9% |
Price13-week MA26-week MASSE Composite
3-Year HighCN¥10.78Feb 6, 2026
3-Year LowCN¥5.61Aug 19, 2024
Annualized Return+0.0%
Max Drawdown−42.7%
If you had invested CN¥10,000 3 years ago, it would be worth CN¥10,014 today (+0.1%).Price change only; dividends and fees are not included.
Over the same period the SSE Composite moved +19.5%, while this stock moved +0.1%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | CN¥7.21 | −11.0% |
| 2025 | CN¥8.10 | ― |
Price13-week MA26-week MASSE Composite
5-Year HighCN¥10.78Feb 6, 2026
5-Year LowCN¥5.61Aug 19, 2024
Annualized Return+4.0%
Max Drawdown−47.7%
If you had invested CN¥10,000 5 years ago, it would be worth CN¥12,179 today (+21.8%).Price change only; dividends and fees are not included.
Over the same period the SSE Composite moved +2.5%, while this stock moved +21.8%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | CN¥7.21 | −11.0% |
| 2025 | CN¥8.10 | ― |
Price1-year MA2-year MA
All-Time HighCN¥15.94Jun 2015
All-Time LowCN¥1.22Jul 1994
Total Change+183.0%vs Feb 1994
Annualized Return+3.2%
If you had invested CN¥10,000 in Feb 1994, it would be worth CN¥28,297 today (+183.0%).Price change only; dividends and fees are not included.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | CN¥7.21 | −11.0% |
| 2025 | CN¥8.10 | −2.3% |
| 2024 | CN¥8.29 | +19.1% |
| 2023 | CN¥6.96 | −5.8% |
| 2022 | CN¥7.39 | +13.2% |
| 2021 | CN¥6.53 | +16.8% |
| 2020 | CN¥5.59 | +9.8% |
| 2019 | CN¥5.09 | +0.2% |
| 2018 | CN¥5.08 | −43.6% |
| 2017 | CN¥9.00 | −20.8% |
| 2016 | CN¥11.37 | −7.8% |
| 2015 | CN¥12.33 | +39.3% |
| 2014 | CN¥8.85 | +25.4% |
| 2013 | CN¥7.06 | +15.0% |
| 2012 | CN¥6.14 | +4.1% |
| 2011 | CN¥5.90 | −30.3% |
| 2010 | CN¥8.46 | −5.3% |
| 2009 | CN¥8.93 | +99.3% |
| 2008 | CN¥4.48 | −55.9% |
| 2007 | CN¥10.17 | +99.0% |
| 2006 | CN¥5.11 | +118.1% |
| 2005 | CN¥2.34 | +6.9% |
| 2004 | CN¥2.19 | −10.2% |
| 2003 | CN¥2.44 | −24.3% |
| 2002 | CN¥3.23 | −24.1% |
| 2001 | CN¥4.25 | −24.8% |
| 2000 | CN¥5.65 | +109.8% |
| 1999 | CN¥2.69 | +10.5% |
| 1998 | CN¥2.44 | −1.6% |
| 1997 | CN¥2.48 | −17.2% |
| 1996 | CN¥2.99 | +88.3% |
| 1995 | CN¥1.59 | −17.3% |
| 1994 | CN¥1.92 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Feb 1994). Please check the latest prices before trading.
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.7
Disclosure
2026/10/30 09:00
決算説明会
杭州解百集团股份有限公司关于召开2026年第三季度业绩说明会的公告
杭州解百集团股份有限公司关于召开2026年第三季度业绩说明会的公告
Delete
No.6
Disclosure
2026/10/30 09:00
第3四半期報告
杭州解百集团股份有限公司2026年第三季度报告
杭州解百集团股份有限公司2026年第三季度报告
Delete
No.5
Disclosure
2026/10/30 09:00
取締役会決議
杭州解百集团股份有限公司第十二届董事会第四次会议决议公告
杭州解百集团股份有限公司第十二届董事会第四次会议决议公告
Delete
No.4
Disclosure
2026/10/15 09:00
配当・利益分配
杭州解百集团股份有限公司2026年半年度权益分派实施公告
杭州解百集团股份有限公司2026年半年度权益分派实施公告
Delete
No.3
Disclosure
2026/09/15 09:00
取締役会決議
杭州解百集团股份有限公司第十二届董事会第三次会议决议公告
杭州解百集团股份有限公司第十二届董事会第三次会议决议公告
Delete
No.2
Disclosure
2026/09/15 09:00
株主総会
浙江天册律师事务所关于杭州解百集团股份有限公司2026年第一次临时股东会的法律意见书
浙江天册律师事务所关于杭州解百集团股份有限公司2026年第一次临时股东会的法律意见书
Delete
No.1
Disclosure
2026/09/15 09:00
株主総会決議
杭州解百集团股份有限公司2026年第一次临时股东会决议公告
杭州解百集团股份有限公司2026年第一次临时股东会决议公告
Delete
Write on the HANGZHOU JIEBAI GROUP CO., LIMITED. board
More Chinese stocks in English
- Hwaway Technology Corporation Limited001380
- TEYI PHARMACEUTICAL GROUP CO., LTD002728
- JINTUO TECHNOLOGY CO., LTD.603211
- Guangdong Xiongsu Technology Group Co., Ltd300599
- Guangdong Yowant Technology Group Co., Ltd002291
- Shenzhen VAPEL Power Supply Technology Co., Ltd.301516
- Zhejiang Xinxing Tools Co., Ltd.301677
- Fujian Fuxin Software Development Joint Stock Co., Ltd.688095
- ChongQing Zhengchuan Pharmaceutical Packaging Co., Ltd.603976
- Getein Biotech, Inc603387
- Sinopec Oilfield Equipment Corporation000852
- Inly Media Co., Ltd.603598