Beijing Jingcheng Machinery Electric Company Limited (SHA:600860)
China · Delayed Price · Currency is CNY 8.16
-0.08 (-0.97%)
Sep 14, 2026, 3:00 PM CST
SHA:600860 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 8.30 | 8.30 | 8.16 | 8.16 | 8.16 | -0.97% | 2,985,800 |
| Sep 11, 2026 | 8.38 | 8.43 | 8.19 | 8.24 | 8.24 | -2.60% | 5,098,599 |
| Sep 10, 2026 | 8.66 | 8.66 | 8.46 | 8.46 | 8.46 | -2.42% | 4,107,400 |
| Sep 9, 2026 | 8.71 | 8.80 | 8.58 | 8.67 | 8.67 | -0.91% | 6,057,892 |
| Sep 8, 2026 | 8.47 | 8.86 | 8.40 | 8.75 | 8.75 | 3.67% | 10,127,590 |
| Sep 7, 2026 | 8.52 | 8.56 | 8.36 | 8.44 | 8.44 | -0.59% | 4,190,900 |
| Sep 4, 2026 | 8.49 | 8.63 | 8.41 | 8.49 | 8.49 | 0.71% | 5,968,049 |
| Sep 3, 2026 | 8.51 | 8.60 | 8.39 | 8.43 | 8.43 | -0.94% | 4,734,041 |
| Sep 2, 2026 | 8.54 | 8.55 | 8.35 | 8.51 | 8.51 | - | 5,646,200 |
| Sep 1, 2026 | 8.40 | 8.54 | 8.35 | 8.51 | 8.51 | 1.31% | 5,175,018 |
| Aug 31, 2026 | 8.30 | 8.41 | 8.24 | 8.40 | 8.40 | - | 4,708,090 |
| Aug 28, 2026 | 8.44 | 8.47 | 8.37 | 8.40 | 8.40 | -0.36% | 5,036,200 |
| Aug 27, 2026 | 8.39 | 8.51 | 8.35 | 8.43 | 8.43 | - | 6,763,700 |
| Aug 26, 2026 | 8.40 | 8.53 | 8.30 | 8.43 | 8.43 | -0.71% | 8,199,546 |
| Aug 25, 2026 | 8.39 | 8.68 | 8.24 | 8.49 | 8.49 | -0.93% | 12,718,956 |
| Aug 24, 2026 | 8.51 | 9.12 | 8.29 | 8.57 | 8.57 | 3.25% | 21,253,305 |
| Aug 21, 2026 | 8.25 | 8.31 | 8.10 | 8.30 | 8.30 | 0.12% | 4,595,002 |
| Aug 20, 2026 | 8.39 | 8.44 | 8.18 | 8.29 | 8.29 | -0.84% | 8,403,791 |
| Aug 19, 2026 | 8.67 | 8.80 | 8.30 | 8.36 | 8.36 | -5.75% | 13,504,035 |
| Aug 18, 2026 | 9.34 | 9.43 | 8.66 | 8.87 | 8.87 | -5.94% | 27,751,473 |
| Aug 17, 2026 | 8.57 | 9.43 | 8.31 | 9.43 | 9.43 | 10.04% | 27,474,151 |
| Aug 14, 2026 | 8.86 | 9.10 | 8.50 | 8.57 | 8.57 | -3.49% | 17,782,791 |
| Aug 13, 2026 | 8.68 | 9.09 | 8.63 | 8.88 | 8.88 | 1.72% | 13,230,604 |
| Aug 12, 2026 | 8.46 | 8.85 | 8.41 | 8.73 | 8.73 | 3.31% | 6,652,165 |
| Aug 11, 2026 | 8.43 | 8.49 | 8.27 | 8.45 | 8.45 | 0.24% | 3,391,074 |
| Aug 10, 2026 | 8.26 | 8.45 | 8.20 | 8.43 | 8.43 | 2.06% | 4,045,100 |
| Aug 7, 2026 | 8.33 | 8.36 | 8.13 | 8.26 | 8.26 | -1.08% | 3,891,863 |
| Aug 6, 2026 | 8.25 | 8.36 | 8.18 | 8.35 | 8.35 | 1.21% | 4,568,228 |
| Aug 5, 2026 | 8.28 | 8.32 | 8.19 | 8.25 | 8.25 | 0.12% | 4,000,428 |
| Aug 4, 2026 | 8.30 | 8.38 | 8.20 | 8.24 | 8.24 | -0.72% | 5,457,300 |
| Aug 3, 2026 | 8.04 | 8.32 | 8.01 | 8.30 | 8.30 | 3.75% | 5,994,390 |
| Jul 31, 2026 | 7.93 | 8.05 | 7.93 | 8.00 | 8.00 | 0.88% | 4,666,822 |
| Jul 30, 2026 | 7.88 | 8.12 | 7.87 | 7.93 | 7.93 | -0.25% | 6,582,610 |
| Jul 29, 2026 | 7.78 | 7.98 | 7.75 | 7.95 | 7.95 | 2.19% | 4,601,500 |
| Jul 28, 2026 | 7.68 | 7.90 | 7.62 | 7.78 | 7.78 | 1.30% | 4,478,400 |
| Jul 27, 2026 | 7.44 | 7.69 | 7.40 | 7.68 | 7.68 | 2.54% | 4,157,847 |
| Jul 24, 2026 | 7.55 | 7.68 | 7.47 | 7.49 | 7.49 | -1.58% | 4,278,300 |
| Jul 23, 2026 | 7.42 | 7.62 | 7.37 | 7.61 | 7.61 | 3.68% | 5,903,213 |
| Jul 22, 2026 | 7.47 | 7.50 | 7.31 | 7.34 | 7.34 | -1.87% | 4,335,163 |
| Jul 21, 2026 | 7.41 | 7.55 | 7.17 | 7.48 | 7.48 | 1.22% | 7,785,058 |
| Jul 20, 2026 | 7.64 | 7.84 | 7.32 | 7.39 | 7.39 | -2.89% | 6,409,448 |
| Jul 17, 2026 | 7.87 | 8.01 | 7.56 | 7.61 | 7.61 | -3.79% | 6,306,867 |
| Jul 16, 2026 | 7.80 | 8.02 | 7.76 | 7.91 | 7.91 | 0.51% | 4,803,332 |
| Jul 15, 2026 | 7.94 | 8.05 | 7.83 | 7.87 | 7.87 | -0.88% | 4,239,800 |
| Jul 14, 2026 | 7.67 | 7.95 | 7.65 | 7.94 | 7.94 | 2.72% | 5,231,408 |
| Jul 13, 2026 | 8.35 | 8.35 | 7.70 | 7.73 | 7.73 | -5.73% | 8,289,900 |
| Jul 10, 2026 | 8.04 | 8.37 | 7.92 | 8.20 | 8.20 | 1.86% | 7,310,500 |
| Jul 9, 2026 | 8.10 | 8.19 | 7.90 | 8.05 | 8.05 | -1.11% | 5,817,812 |
| Jul 8, 2026 | 8.38 | 8.42 | 8.10 | 8.14 | 8.14 | -4.24% | 5,988,501 |
| Jul 7, 2026 | 8.40 | 8.53 | 8.25 | 8.50 | 8.50 | 1.19% | 7,065,201 |